141,925€
1,81%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 139,65 | 139,65 | 139,65 | 139,65 | 0,18% | - |
| 05.09.2024 | 139,40 | 139,40 | 139,40 | 139,40 | 0,14% | - |
| 04.09.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -2,79% | - |
| 03.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 0,17% | - |
| 02.09.2024 | 143,15 | 143,15 | 142,95 | 142,95 | -0,66% | - |
| 30.08.2024 | 141,75 | 143,90 | 141,75 | 143,90 | 1,16% | 70,00 |
| 29.08.2024 | 142,25 | 142,25 | 142,25 | 142,25 | -1,63% | - |
| 28.08.2024 | 144,60 | 144,60 | 144,60 | 144,60 | -1,26% | - |
| 27.08.2024 | 146,45 | 146,45 | 146,45 | 146,45 | 0,62% | - |
| 26.08.2024 | 145,55 | 145,55 | 145,55 | 145,55 | 5,20% | - |
| 23.08.2024 | 138,35 | 138,35 | 138,35 | 138,35 | 0,44% | - |
| 22.08.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 4,51% | - |
| 21.08.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -0,90% | - |
| 20.08.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 2,31% | - |
| 19.08.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -2,18% | - |
| 16.08.2024 | 132,90 | 132,90 | 132,90 | 132,90 | 2,70% | - |
| 15.08.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -0,69% | - |
| 14.08.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 1,32% | - |
| 13.08.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -2,09% | - |
| 12.08.2024 | 131,35 | 131,35 | 131,35 | 131,35 | 1,39% | - |
| 09.08.2024 | 129,55 | 129,55 | 129,55 | 129,55 | 1,85% | - |
| 08.08.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -4,68% | - |
| 07.08.2024 | 133,45 | 133,45 | 133,45 | 133,45 | 0,87% | - |
| 06.08.2024 | 132,30 | 132,30 | 132,30 | 132,30 | -3,64% | - |
| 05.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -7,10% | - |
| 02.08.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -3,34% | - |
| 01.08.2024 | 152,90 | 152,90 | 152,90 | 152,90 | -0,65% | - |
| 31.07.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,59% | - |
| 30.07.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -0,42% | - |
| 29.07.2024 | 151,55 | 153,65 | 151,55 | 153,65 | 5,97% | 129,00 |
| 26.07.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 3,39% | - |
| 25.07.2024 | 140,25 | 140,25 | 140,25 | 140,25 | -1,58% | - |
| 24.07.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 2,93% | - |
| 23.07.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 2,33% | - |
| 22.07.2024 | 135,30 | 135,30 | 135,30 | 135,30 | 0,67% | - |
| 19.07.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -5,45% | - |
| 18.07.2024 | 136,65 | 142,15 | 136,65 | 142,15 | 4,87% | 15,00 |
| 17.07.2024 | 135,55 | 135,55 | 135,55 | 135,55 | 8,35% | - |
| 16.07.2024 | 125,10 | 125,10 | 125,10 | 125,10 | 0,89% | - |
| 15.07.2024 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | - |
| 12.07.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 9,12% | - |
| 11.07.2024 | 111,80 | 111,80 | 111,80 | 111,80 | 2,57% | - |
| 10.07.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,05% | - |
| 09.07.2024 | 109,05 | 109,05 | 109,05 | 109,05 | 2,54% | - |
| 08.07.2024 | 106,35 | 106,35 | 106,35 | 106,35 | -1,66% | - |
| 05.07.2024 | 108,15 | 108,15 | 108,15 | 108,15 | -0,37% | - |
| 04.07.2024 | 108,55 | 108,55 | 108,55 | 108,55 | 0,05% | - |
| 03.07.2024 | 108,50 | 108,50 | 108,50 | 108,50 | -0,09% | - |
| 02.07.2024 | 108,60 | 108,60 | 108,60 | 108,60 | -3,34% | - |
| 01.07.2024 | 112,35 | 112,35 | 112,35 | 112,35 | 1,22% | - |
| 28.06.2024 | 111,00 | 111,00 | 111,00 | 111,00 | 0,82% | - |
| 27.06.2024 | 110,10 | 110,10 | 110,10 | 110,10 | -1,03% | - |
| 26.06.2024 | 111,25 | 111,25 | 111,25 | 111,25 | -2,11% | - |
| 25.06.2024 | 113,65 | 113,65 | 113,65 | 113,65 | 2,16% | - |
| 24.06.2024 | 111,25 | 111,25 | 111,25 | 111,25 | 0,86% | - |
| 21.06.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -0,99% | - |
| 20.06.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 0,04% | - |
| 19.06.2024 | 111,35 | 111,35 | 111,35 | 111,35 | -3,30% | - |
| 18.06.2024 | 115,15 | 115,15 | 115,15 | 115,15 | 0,74% | - |
| 17.06.2024 | 114,30 | 114,30 | 114,30 | 114,30 | -1,85% | - |
| 14.06.2024 | 116,45 | 116,45 | 116,45 | 116,45 | 0,65% | - |
| 13.06.2024 | 115,70 | 115,70 | 115,70 | 115,70 | 3,53% | - |
| 12.06.2024 | 111,75 | 111,75 | 111,75 | 111,75 | -2,23% | - |
| 11.06.2024 | 114,30 | 114,30 | 114,30 | 114,30 | 1,83% | - |
| 10.06.2024 | 112,25 | 112,25 | 112,25 | 112,25 | -3,27% | - |
| 07.06.2024 | 116,05 | 116,05 | 116,05 | 116,05 | 0,17% | - |
| 06.06.2024 | 115,85 | 115,85 | 115,85 | 115,85 | 3,99% | - |
| 05.06.2024 | 111,40 | 111,40 | 111,40 | 111,40 | -3,80% | - |
| 04.06.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 1,05% | - |
| 03.06.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,61% | - |
| 31.05.2024 | 113,90 | 113,90 | 113,90 | 113,90 | 2,11% | - |
| 30.05.2024 | 111,55 | 111,55 | 111,55 | 111,55 | -1,93% | - |
| 29.05.2024 | 113,75 | 113,75 | 113,75 | 113,75 | -0,09% | - |
| 28.05.2024 | 113,85 | 113,85 | 113,85 | 113,85 | -0,18% | - |
| 27.05.2024 | 114,05 | 114,05 | 114,05 | 114,05 | 1,33% | - |
| 24.05.2024 | 112,55 | 112,55 | 112,55 | 112,55 | -1,01% | - |
| 23.05.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -2,86% | - |
| 22.05.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -1,97% | - |
| 21.05.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 1,19% | - |
| 20.05.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 1,29% | - |
| 17.05.2024 | 116,50 | 116,50 | 116,50 | 116,50 | -3,80% | - |
| 16.05.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 3,59% | - |
| 15.05.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 3,18% | - |
| 14.05.2024 | 113,30 | 113,30 | 113,30 | 113,30 | -0,35% | - |
| 13.05.2024 | 113,70 | 113,70 | 113,70 | 113,70 | -0,04% | - |
| 10.05.2024 | 113,75 | 113,75 | 113,75 | 113,75 | 0,71% | - |
| 09.05.2024 | 112,95 | 112,95 | 112,95 | 112,95 | -0,44% | - |
| 08.05.2024 | 113,45 | 113,45 | 113,45 | 113,45 | -0,70% | - |
| 07.05.2024 | 114,25 | 114,25 | 114,25 | 114,25 | 1,65% | - |
| 06.05.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 2,18% | - |
| 03.05.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 2,04% | - |
| 02.05.2024 | 107,80 | 107,80 | 107,80 | 107,80 | -3,92% | - |
| 30.04.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,94% | - |
| 29.04.2024 | 111,15 | 111,15 | 111,15 | 111,15 | -2,03% | - |
| 26.04.2024 | 111,75 | 113,45 | 111,75 | 113,45 | 0,53% | 50,00 |
| 25.04.2024 | 112,85 | 112,85 | 112,85 | 112,85 | 1,85% | - |
| 24.04.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 5,67% | - |
| 23.04.2024 | 104,85 | 104,85 | 104,85 | 104,85 | 1,35% | - |
| 22.04.2024 | 103,45 | 103,45 | 103,45 | 103,45 | 0,73% | - |
| 19.04.2024 | 102,70 | 102,70 | 102,70 | 102,70 | -0,82% | - |