12,535€
6,59%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,88 | 12,55 | 11,62 | 12,55 | 6,72% | 420,00 |
| 22.10.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -0,38% | - |
| 21.10.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,84% | - |
| 20.10.2026 | 11,77 | 11,91 | 11,77 | 11,91 | 2,32% | 50,00 |
| 19.10.2026 | 11,73 | 11,73 | 11,64 | 11,64 | 0,74% | 70,00 |
| 16.10.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,09% | 20,00 |
| 15.10.2026 | 11,33 | 11,56 | 11,22 | 11,56 | -0,43% | 310,00 |
| 14.10.2026 | 11,87 | 11,87 | 11,51 | 11,61 | 0,74% | 2.750,00 |
| 13.10.2026 | 11,50 | 11,73 | 11,50 | 11,53 | 0,57% | 1.827,00 |
| 12.10.2026 | 11,46 | 11,46 | 11,46 | 11,46 | -0,48% | - |
| 09.10.2026 | 11,44 | 11,52 | 11,35 | 11,52 | 1,10% | 900,00 |
| 08.10.2026 | 11,35 | 11,39 | 11,31 | 11,39 | -1,09% | 111,00 |
| 07.10.2026 | 11,58 | 11,74 | 11,52 | 11,52 | -2,83% | 120,00 |
| 06.10.2026 | 12,06 | 12,06 | 11,85 | 11,85 | -1,46% | 210,00 |
| 05.10.2026 | 11,77 | 12,08 | 11,77 | 12,03 | 1,65% | 1.160,00 |
| 02.10.2026 | 11,51 | 11,83 | 11,51 | 11,83 | 2,69% | 5,00 |
| 01.10.2026 | 11,75 | 11,75 | 11,46 | 11,52 | -3,60% | 257,00 |
| 30.09.2026 | 11,82 | 11,95 | 11,82 | 11,95 | 1,19% | 280,00 |
| 29.09.2026 | 11,64 | 11,86 | 11,64 | 11,81 | 0,68% | 4.932,00 |
| 28.09.2026 | 11,68 | 11,73 | 11,68 | 11,73 | -0,80% | 108,00 |
| 25.09.2026 | 11,84 | 11,84 | 11,83 | 11,83 | -1,91% | 4,00 |
| 24.09.2026 | 12,21 | 12,21 | 11,96 | 12,06 | -1,75% | 450,00 |
| 23.09.2026 | 11,90 | 12,27 | 11,87 | 12,27 | 3,41% | 300,00 |
| 22.09.2026 | 11,82 | 12,06 | 11,82 | 11,87 | 0,51% | 1.572,00 |
| 21.09.2026 | 11,71 | 11,81 | 11,47 | 11,81 | 1,50% | 1.107,00 |
| 18.09.2026 | 12,19 | 12,19 | 11,63 | 11,63 | -5,14% | 3.015,00 |
| 17.09.2026 | 12,20 | 12,37 | 12,20 | 12,26 | -0,57% | 1.763,00 |
| 16.09.2026 | 12,29 | 12,33 | 12,29 | 12,33 | 1,99% | 35,00 |
| 15.09.2026 | 12,53 | 12,53 | 12,09 | 12,09 | -4,12% | 392,00 |
| 14.09.2026 | 12,69 | 12,69 | 12,61 | 12,61 | -4,61% | 514,00 |
| 11.09.2026 | 13,29 | 13,29 | 13,22 | 13,22 | -0,97% | 110,00 |
| 10.09.2026 | 13,88 | 13,88 | 13,35 | 13,35 | -7,45% | 590,00 |
| 09.09.2026 | 14,43 | 14,43 | 14,43 | 14,43 | 0,56% | - |
| 08.09.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,76% | - |
| 07.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,36% | - |
| 04.09.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,72% | 100,00 |
| 03.09.2026 | 13,87 | 14,55 | 13,87 | 14,55 | 4,04% | 320,00 |
| 02.09.2026 | 14,25 | 14,25 | 13,99 | 13,99 | -2,20% | 422,00 |
| 01.09.2026 | 14,93 | 14,93 | 14,30 | 14,30 | -7,26% | 1.143,00 |
| 31.08.2026 | 15,31 | 15,42 | 15,31 | 15,42 | 1,21% | 146,00 |
| 28.08.2026 | 15,36 | 15,36 | 15,24 | 15,24 | -1,10% | 415,00 |
| 27.08.2026 | 15,46 | 15,62 | 15,37 | 15,41 | -2,16% | 1.409,00 |
| 26.08.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,57% | - |
| 25.08.2026 | 15,69 | 15,84 | 15,69 | 15,84 | 0,51% | 285,00 |
| 24.08.2026 | 16,06 | 16,06 | 15,76 | 15,76 | -2,87% | 199,00 |
| 21.08.2026 | 16,05 | 16,22 | 16,04 | 16,22 | 1,53% | 2.150,00 |
| 20.08.2026 | 16,00 | 16,00 | 15,76 | 15,98 | -1,24% | 155,00 |
| 19.08.2026 | 16,26 | 16,26 | 16,10 | 16,18 | -0,77% | 35,00 |
| 18.08.2026 | 16,63 | 16,72 | 16,30 | 16,30 | -2,95% | 23,00 |
| 17.08.2026 | 17,02 | 17,02 | 16,74 | 16,80 | -1,09% | 1.265,00 |
| 14.08.2026 | 17,02 | 17,02 | 16,85 | 16,98 | -0,76% | 522,00 |
| 13.08.2026 | 16,80 | 17,11 | 16,80 | 17,11 | 1,42% | 800,00 |
| 12.08.2026 | 16,42 | 17,05 | 16,42 | 16,87 | 3,62% | 465,00 |
| 11.08.2026 | 16,06 | 16,28 | 16,06 | 16,28 | 0,37% | 306,00 |
| 10.08.2026 | 16,76 | 16,76 | 16,22 | 16,22 | -2,35% | 2.680,00 |
| 07.08.2026 | 16,86 | 16,86 | 16,52 | 16,61 | -1,10% | 5.850,00 |
| 06.08.2026 | 16,59 | 16,80 | 16,40 | 16,80 | 0,15% | 1.486,00 |
| 05.08.2026 | 16,48 | 16,77 | 16,29 | 16,77 | 1,18% | 3.809,00 |
| 04.08.2026 | 15,65 | 16,58 | 15,65 | 16,58 | 9,48% | 1.906,00 |
| 03.08.2026 | 15,47 | 15,47 | 15,14 | 15,14 | -2,13% | 17,00 |
| 31.07.2026 | 15,99 | 15,99 | 15,47 | 15,47 | 4,53% | 94,00 |
| 30.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,40% | 81,00 |
| 29.07.2026 | 14,82 | 15,00 | 14,76 | 14,86 | -2,91% | 1.010,00 |
| 28.07.2026 | 15,75 | 15,75 | 15,31 | 15,31 | -5,84% | 380,00 |
| 27.07.2026 | 16,50 | 16,50 | 16,20 | 16,26 | 0,37% | 2.166,00 |
| 24.07.2026 | 16,26 | 16,30 | 16,20 | 16,20 | -2,47% | 510,00 |
| 23.07.2026 | 17,01 | 17,01 | 16,61 | 16,61 | -2,38% | 45,00 |
| 22.07.2026 | 16,50 | 17,01 | 16,31 | 17,01 | 3,53% | 3.800,00 |
| 21.07.2026 | 16,54 | 16,54 | 16,43 | 16,43 | -2,64% | 299,00 |
| 20.07.2026 | 16,97 | 17,14 | 16,82 | 16,88 | 4,88% | 415,00 |
| 17.07.2026 | 15,58 | 16,12 | 15,58 | 16,09 | 6,73% | 255,00 |
| 16.07.2026 | 15,07 | 15,10 | 15,07 | 15,08 | -1,02% | 450,00 |
| 15.07.2026 | 15,15 | 15,23 | 15,15 | 15,23 | 2,56% | 65,00 |
| 14.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,85% | 15,00 |
| 13.07.2026 | 14,72 | 14,73 | 14,68 | 14,73 | 0,17% | 327,00 |
| 10.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,44% | - |
| 09.07.2026 | 14,47 | 14,64 | 14,47 | 14,64 | 2,41% | 150,00 |
| 08.07.2026 | 14,57 | 14,57 | 14,24 | 14,29 | -6,91% | 382,00 |
| 07.07.2026 | 15,73 | 15,73 | 15,35 | 15,35 | -1,76% | 10,00 |
| 06.07.2026 | 15,83 | 15,83 | 15,63 | 15,63 | 0,58% | 15,00 |
| 03.07.2026 | 15,47 | 15,54 | 15,47 | 15,54 | -0,06% | 25,00 |
| 02.07.2026 | 15,54 | 15,69 | 15,54 | 15,55 | -1,61% | 45,00 |
| 01.07.2026 | 15,59 | 15,80 | 15,59 | 15,80 | 1,06% | 100,00 |
| 30.06.2026 | 15,31 | 15,64 | 15,31 | 15,64 | 4,27% | 400,00 |
| 29.06.2026 | 15,18 | 15,33 | 15,00 | 15,00 | -0,83% | 529,00 |
| 26.06.2026 | 15,43 | 15,43 | 15,07 | 15,12 | -4,24% | 40,00 |
| 25.06.2026 | 16,03 | 16,03 | 15,79 | 15,79 | 4,05% | 31,00 |
| 24.06.2026 | 15,30 | 15,30 | 15,11 | 15,18 | -2,97% | 61,00 |
| 23.06.2026 | 15,93 | 15,93 | 15,64 | 15,64 | -1,11% | 10,00 |
| 22.06.2026 | 16,36 | 16,36 | 15,53 | 15,82 | -4,41% | 24,00 |
| 19.06.2026 | 16,32 | 16,55 | 16,32 | 16,55 | -0,09% | 5,00 |
| 18.06.2026 | 17,38 | 17,38 | 16,49 | 16,56 | -8,81% | 80,00 |
| 17.06.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 1,51% | - |
| 16.06.2026 | 18,23 | 18,23 | 17,88 | 17,89 | -4,33% | 960,00 |
| 15.06.2026 | 18,77 | 18,89 | 18,70 | 18,70 | 4,85% | 13,00 |
| 12.06.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 2,50% | 500,00 |
| 11.06.2026 | 17,59 | 17,59 | 17,40 | 17,40 | -4,92% | 5,00 |
| 10.06.2026 | 18,34 | 18,34 | 18,30 | 18,30 | -5,43% | 755,00 |
| 09.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,65% | 10,00 |
| 08.06.2026 | 18,78 | 19,23 | 18,78 | 19,23 | 0,84% | 360,00 |