38,700€
1,31%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 06.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 05.05.2026 | 37,80 | 38,80 | 37,80 | 38,80 | 1,57% | - |
| 04.05.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 30.04.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | - |
| 29.04.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 28.04.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 0,00% | - |
| 27.04.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 0,00% | - |
| 24.04.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 23.04.2026 | 37,80 | 38,80 | 37,80 | 38,80 | 1,57% | - |
| 22.04.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -1,55% | - |
| 21.04.2026 | 38,40 | 38,80 | 38,40 | 38,80 | -1,02% | - |
| 20.04.2026 | 38,60 | 39,20 | 38,60 | 39,20 | 0,51% | - |
| 17.04.2026 | 36,40 | 39,00 | 36,40 | 39,00 | 6,56% | - |
| 16.04.2026 | 35,40 | 36,60 | 35,40 | 36,60 | 2,23% | - |
| 15.04.2026 | 33,80 | 35,80 | 33,80 | 35,80 | 4,68% | - |
| 14.04.2026 | 35,20 | 35,20 | 34,20 | 34,20 | -5,00% | - |
| 13.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 10.04.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 09.04.2026 | 34,60 | 35,80 | 34,60 | 35,80 | 2,29% | - |
| 08.04.2026 | 34,60 | 35,40 | 34,60 | 35,00 | 0,00% | 20,00 |
| 07.04.2026 | 35,40 | 35,40 | 35,00 | 35,00 | -2,23% | - |
| 02.04.2026 | 35,60 | 35,80 | 35,60 | 35,80 | -0,56% | - |
| 01.04.2026 | 35,60 | 36,00 | 35,60 | 36,00 | 0,00% | - |
| 31.03.2026 | 34,60 | 36,00 | 34,60 | 36,00 | 2,86% | - |
| 30.03.2026 | 36,00 | 36,20 | 35,00 | 35,00 | -2,78% | 250,00 |
| 27.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 26.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 25.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 24.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 23.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 20.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 19.03.2026 | 36,80 | 36,80 | 36,20 | 36,20 | -2,69% | - |
| 18.03.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,00% | - |
| 17.03.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,00% | - |
| 16.03.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 0,54% | - |
| 13.03.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 1,65% | - |
| 12.03.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | - |
| 11.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 10.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | -1,09% | - |
| 09.03.2026 | 36,00 | 36,60 | 36,00 | 36,60 | 1,10% | - |
| 06.03.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,00% | - |
| 05.03.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 04.03.2026 | 34,60 | 36,20 | 34,60 | 36,20 | 3,43% | - |
| 03.03.2026 | 33,80 | 35,00 | 33,80 | 35,00 | 1,74% | - |
| 02.03.2026 | 34,60 | 35,60 | 34,40 | 34,40 | -3,37% | 95,00 |
| 27.02.2026 | 40,60 | 40,60 | 34,00 | 35,60 | -11,44% | 202,00 |
| 26.02.2026 | 39,60 | 40,20 | 39,60 | 40,20 | 0,50% | - |
| 25.02.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 24.02.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 0,00% | - |
| 23.02.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | - |
| 20.02.2026 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 19.02.2026 | 38,40 | 39,60 | 38,40 | 39,60 | 1,02% | - |
| 18.02.2026 | 38,20 | 39,20 | 38,20 | 39,20 | 1,55% | - |
| 17.02.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 16.02.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,52% | - |
| 13.02.2026 | 38,20 | 38,40 | 38,20 | 38,40 | -0,52% | - |
| 12.02.2026 | 37,80 | 38,60 | 37,80 | 38,60 | 0,00% | - |
| 11.02.2026 | 38,40 | 39,20 | 38,40 | 38,60 | -0,52% | 145,00 |
| 10.02.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 09.02.2026 | 38,20 | 39,00 | 38,20 | 38,80 | 0,52% | 50,00 |
| 06.02.2026 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | - |
| 05.02.2026 | 38,80 | 38,80 | 38,40 | 38,40 | -2,04% | - |
| 04.02.2026 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | - |
| 03.02.2026 | 38,40 | 39,20 | 38,40 | 39,20 | 1,03% | - |
| 02.02.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 0,52% | 100,00 |
| 30.01.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 29.01.2026 | 39,00 | 39,00 | 38,60 | 38,60 | -2,03% | - |
| 28.01.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 0,00% | - |
| 27.01.2026 | 38,60 | 39,40 | 38,60 | 39,40 | 1,03% | - |
| 26.01.2026 | 38,40 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 23.01.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 22.01.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 21.01.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 20.01.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 19.01.2026 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | - |
| 16.01.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 0,00% | - |
| 15.01.2026 | 38,20 | 38,80 | 38,20 | 38,80 | 0,52% | - |
| 14.01.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 13.01.2026 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | - |
| 12.01.2026 | 39,80 | 39,80 | 38,60 | 38,60 | -0,52% | 30,00 |
| 09.01.2026 | 37,60 | 38,80 | 37,60 | 38,80 | 2,11% | 200,00 |
| 08.01.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -0,52% | - |
| 07.01.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 06.01.2026 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 05.01.2026 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
| 02.01.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 30.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 29.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 23.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 22.12.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 0,00% | - |
| 19.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 18.12.2025 | 37,80 | 38,40 | 37,80 | 38,40 | -1,54% | - |
| 17.12.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | - |
| 16.12.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | - |
| 15.12.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
| 12.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 11.12.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | - |
| 10.12.2025 | 37,20 | 38,40 | 37,20 | 38,40 | -0,52% | - |
| 09.12.2025 | 37,80 | 38,60 | 37,80 | 38,60 | 1,05% | - |