42,900€
-1,61%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 43,20 | 43,20 | 42,60 | 42,80 | -1,83% | - |
| 24.07.2025 | 43,00 | 43,60 | 43,00 | 43,60 | -2,68% | - |
| 23.07.2025 | 44,40 | 45,20 | 44,00 | 44,80 | 1,36% | 75,00 |
| 22.07.2025 | 44,20 | 44,40 | 44,20 | 44,20 | -0,45% | - |
| 21.07.2025 | 44,20 | 46,40 | 44,20 | 44,40 | -3,06% | 5,00 |
| 18.07.2025 | 45,00 | 45,80 | 45,00 | 45,80 | 0,88% | 45,00 |
| 17.07.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 0,00% | - |
| 16.07.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 2,71% | - |
| 15.07.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
| 14.07.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,46% | - |
| 11.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.07.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
| 09.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 08.07.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
| 07.07.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,46% | - |
| 04.07.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 2,34% | - |
| 03.07.2025 | 42,60 | 43,40 | 42,60 | 42,80 | -0,47% | 300,00 |
| 02.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 01.07.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 0,47% | - |
| 30.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 27.06.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 0,94% | - |
| 26.06.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 3,90% | - |
| 25.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 24.06.2025 | 41,60 | 41,60 | 41,40 | 41,40 | 0,98% | - |
| 23.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 20.06.2025 | 42,60 | 42,60 | 41,40 | 41,40 | 0,00% | - |
| 19.06.2025 | 42,60 | 42,60 | 41,40 | 41,40 | 0,98% | - |
| 18.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 17.06.2025 | 42,20 | 42,20 | 41,40 | 41,40 | -2,82% | - |
| 16.06.2025 | 41,00 | 42,60 | 41,00 | 42,60 | 2,90% | - |
| 13.06.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -2,82% | - |
| 12.06.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,95% | - |
| 11.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 10.06.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 09.06.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 06.06.2025 | 42,20 | 42,40 | 42,20 | 42,40 | -0,47% | - |
| 05.06.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 04.06.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | - |
| 03.06.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,00% | - |
| 02.06.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,00% | - |
| 30.05.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,47% | - |
| 29.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 28.05.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | - |
| 27.05.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,95% | - |
| 26.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 23.05.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 0,95% | - |
| 22.05.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
| 21.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 20.05.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 1,45% | - |
| 19.05.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -1,43% | - |
| 16.05.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
| 15.05.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -0,47% | - |
| 14.05.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 0,00% | - |
| 13.05.2025 | 39,60 | 42,40 | 39,60 | 42,40 | 6,00% | - |
| 12.05.2025 | 41,20 | 41,20 | 40,00 | 40,00 | -3,85% | - |
| 09.05.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | - |
| 08.05.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 07.05.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -0,48% | - |
| 06.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 05.05.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
| 02.05.2025 | 41,80 | 42,20 | 41,80 | 42,20 | -0,47% | - |
| 30.04.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | - |
| 29.04.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 28.04.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 3,37% | - |
| 25.04.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 24.04.2025 | 41,00 | 42,40 | 41,00 | 41,40 | -1,43% | 10,00 |
| 23.04.2025 | 40,40 | 42,00 | 40,40 | 42,00 | 2,94% | - |
| 22.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 17.04.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 1,48% | - |
| 16.04.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -1,46% | - |
| 15.04.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -1,44% | - |
| 14.04.2025 | 39,40 | 41,80 | 39,40 | 41,80 | 5,03% | - |
| 11.04.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 1,53% | - |
| 10.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 09.04.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -1,48% | - |
| 08.04.2025 | 37,40 | 40,60 | 37,40 | 40,60 | 7,41% | - |
| 07.04.2025 | 38,80 | 38,80 | 37,80 | 37,80 | -5,03% | - |
| 04.04.2025 | 40,80 | 41,00 | 39,80 | 39,80 | -3,40% | 100,00 |
| 03.04.2025 | 40,20 | 41,20 | 40,20 | 41,20 | 1,48% | - |
| 02.04.2025 | 41,80 | 41,80 | 40,60 | 40,60 | -3,79% | - |
| 01.04.2025 | 42,20 | 42,40 | 42,20 | 42,20 | 0,48% | 72,00 |
| 31.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 28.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 27.03.2025 | 42,60 | 42,60 | 41,80 | 41,80 | 0,97% | - |
| 26.03.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,49% | - |
| 25.03.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,00% | - |
| 24.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 21.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.03.2025 | 41,20 | 41,20 | 40,60 | 40,60 | 0,00% | - |
| 19.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 18.03.2025 | 41,00 | 41,00 | 40,60 | 40,60 | 0,50% | - |
| 17.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 14.03.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -2,44% | - |
| 13.03.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | 100,00 |
| 12.03.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 0,98% | - |
| 11.03.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -1,92% | - |
| 10.03.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 07.03.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 06.03.2025 | 42,40 | 42,40 | 41,40 | 41,40 | -2,36% | - |
| 05.03.2025 | 40,40 | 42,40 | 40,40 | 42,40 | 1,92% | - |