122,000€
0,83%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -0,82% | - |
| 12.06.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 3,39% | - |
| 11.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -2,48% | - |
| 10.06.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 4,31% | - |
| 09.06.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -1,69% | - |
| 08.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | - |
| 05.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 1,72% | - |
| 04.06.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -1,69% | - |
| 03.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | - |
| 02.06.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 4,42% | - |
| 01.06.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | 10,00 |
| 29.05.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -1,74% | - |
| 28.05.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 1,77% | - |
| 27.05.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 0,89% | - |
| 26.05.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,00% | - |
| 25.05.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,90% | - |
| 22.05.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 2,78% | - |
| 21.05.2026 | 109,00 | 109,00 | 108,00 | 108,00 | 2,86% | 25,00 |
| 20.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | - |
| 19.05.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 1,92% | - |
| 18.05.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -3,70% | - |
| 15.05.2026 | 108,00 | 108,00 | 108,00 | 108,00 | 0,00% | - |
| 14.05.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -0,92% | - |
| 13.05.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -0,91% | - |
| 12.05.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -1,79% | - |
| 11.05.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 1,82% | - |
| 08.05.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -0,90% | - |
| 07.05.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 1,83% | - |
| 06.05.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 1,87% | - |
| 05.05.2026 | 107,00 | 107,00 | 107,00 | 107,00 | -2,73% | - |
| 04.05.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -0,90% | - |
| 30.04.2026 | 110,00 | 111,00 | 110,00 | 111,00 | -3,48% | - |
| 29.04.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | - |
| 28.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 0,88% | - |
| 27.04.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -1,74% | - |
| 24.04.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,88% | - |
| 23.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 3,64% | - |
| 22.04.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 1,85% | - |
| 21.04.2026 | 108,00 | 108,00 | 108,00 | 108,00 | 0,93% | - |
| 20.04.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 5,94% | - |
| 17.04.2026 | 101,00 | 101,00 | 101,00 | 101,00 | -0,98% | 50,00 |
| 16.04.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -2,86% | - |
| 15.04.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 0,00% | - |
| 14.04.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | - |
| 13.04.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -0,93% | - |
| 10.04.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 0,94% | - |
| 09.04.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 2,91% | - |
| 08.04.2026 | 103,00 | 103,00 | 103,00 | 103,00 | -1,90% | - |
| 07.04.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -0,43% | - |
| 02.04.2026 | 105,45 | 105,45 | 105,45 | 105,45 | 0,05% | - |
| 01.04.2026 | 105,40 | 105,40 | 105,40 | 105,40 | 1,98% | - |
| 31.03.2026 | 103,35 | 103,35 | 103,35 | 103,35 | 0,88% | - |
| 30.03.2026 | 102,45 | 102,45 | 102,45 | 102,45 | -2,29% | - |
| 27.03.2026 | 104,85 | 104,85 | 104,85 | 104,85 | -0,62% | - |
| 26.03.2026 | 105,50 | 105,50 | 105,50 | 105,50 | 0,29% | - |
| 25.03.2026 | 105,20 | 105,20 | 105,20 | 105,20 | -0,52% | - |
| 24.03.2026 | 105,75 | 105,75 | 105,75 | 105,75 | 2,27% | - |
| 23.03.2026 | 103,40 | 103,40 | 103,40 | 103,40 | -1,80% | - |
| 20.03.2026 | 105,30 | 105,30 | 105,30 | 105,30 | -1,96% | - |
| 19.03.2026 | 107,40 | 107,40 | 107,40 | 107,40 | -3,16% | - |
| 18.03.2026 | 110,90 | 110,90 | 110,90 | 110,90 | -0,76% | - |
| 17.03.2026 | 111,75 | 111,75 | 111,75 | 111,75 | 0,04% | - |
| 16.03.2026 | 111,70 | 111,70 | 111,70 | 111,70 | 0,86% | - |
| 13.03.2026 | 110,75 | 110,75 | 110,75 | 110,75 | -0,67% | - |
| 12.03.2026 | 111,50 | 111,50 | 111,50 | 111,50 | -1,76% | - |
| 11.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -0,74% | - |
| 10.03.2026 | 114,35 | 114,35 | 114,35 | 114,35 | -1,17% | - |
| 09.03.2026 | 115,70 | 115,70 | 115,70 | 115,70 | -2,40% | - |
| 06.03.2026 | 118,55 | 118,55 | 118,55 | 118,55 | -3,97% | - |
| 05.03.2026 | 123,45 | 123,45 | 123,45 | 123,45 | 1,23% | - |
| 04.03.2026 | 121,95 | 121,95 | 121,95 | 121,95 | 1,46% | - |
| 03.03.2026 | 120,20 | 120,20 | 120,20 | 120,20 | 0,08% | - |
| 02.03.2026 | 119,60 | 120,10 | 119,60 | 120,10 | 1,01% | 48,00 |
| 27.02.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 0,42% | - |
| 26.02.2026 | 118,35 | 118,40 | 118,35 | 118,40 | -1,09% | 79,00 |
| 25.02.2026 | 119,70 | 119,70 | 119,70 | 119,70 | 0,38% | - |
| 24.02.2026 | 119,25 | 119,25 | 119,25 | 119,25 | -1,28% | - |
| 23.02.2026 | 120,80 | 120,80 | 120,80 | 120,80 | 0,75% | - |
| 20.02.2026 | 119,90 | 119,90 | 119,90 | 119,90 | -1,40% | - |
| 19.02.2026 | 121,60 | 121,60 | 121,60 | 121,60 | -1,38% | - |
| 18.02.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -2,03% | - |
| 17.02.2026 | 125,85 | 125,85 | 125,85 | 125,85 | 0,28% | - |
| 16.02.2026 | 125,50 | 125,50 | 125,50 | 125,50 | 0,97% | - |
| 13.02.2026 | 123,30 | 124,30 | 123,30 | 124,30 | 1,93% | 45,00 |
| 12.02.2026 | 121,95 | 121,95 | 121,95 | 121,95 | 0,37% | - |
| 11.02.2026 | 121,50 | 121,50 | 121,50 | 121,50 | 2,49% | - |
| 10.02.2026 | 118,55 | 118,55 | 118,55 | 118,55 | -0,50% | - |
| 09.02.2026 | 119,15 | 119,15 | 119,15 | 119,15 | 0,38% | - |
| 06.02.2026 | 118,70 | 118,70 | 118,70 | 118,70 | 1,45% | - |
| 05.02.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 3,36% | - |
| 04.02.2026 | 113,20 | 113,20 | 113,20 | 113,20 | 0,58% | - |
| 03.02.2026 | 112,55 | 112,55 | 112,55 | 112,55 | 0,67% | - |
| 02.02.2026 | 111,80 | 111,80 | 111,80 | 111,80 | -1,67% | - |
| 30.01.2026 | 113,70 | 113,70 | 113,70 | 113,70 | 3,50% | - |
| 29.01.2026 | 109,85 | 109,85 | 109,85 | 109,85 | 2,95% | - |
| 28.01.2026 | 106,70 | 106,70 | 106,70 | 106,70 | -4,99% | - |
| 27.01.2026 | 112,30 | 112,30 | 112,30 | 112,30 | 0,22% | - |
| 26.01.2026 | 112,05 | 112,05 | 112,05 | 112,05 | -2,73% | - |
| 23.01.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -2,21% | - |
| 22.01.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 3,20% | - |