51,620€
1,22%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 51,13 | 51,67 | 50,12 | 51,67 | 1,31% | - |
| 16.07.2026 | 49,19 | 51,00 | 49,19 | 51,00 | 1,72% | 500,00 |
| 15.07.2026 | 50,14 | 50,14 | 50,14 | 50,14 | 3,17% | - |
| 14.07.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,33% | - |
| 13.07.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -1,51% | - |
| 10.07.2026 | 49,51 | 49,51 | 49,51 | 49,51 | -2,58% | - |
| 09.07.2026 | 47,95 | 50,82 | 47,95 | 50,82 | 6,45% | 15,00 |
| 08.07.2026 | 47,74 | 47,74 | 47,74 | 47,74 | -1,83% | - |
| 07.07.2026 | 48,63 | 48,63 | 48,63 | 48,63 | 0,02% | - |
| 06.07.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 0,16% | - |
| 03.07.2026 | 48,54 | 48,54 | 48,54 | 48,54 | -1,80% | - |
| 02.07.2026 | 49,43 | 49,43 | 49,43 | 49,43 | -2,70% | - |
| 01.07.2026 | 54,00 | 54,00 | 50,80 | 50,80 | -4,06% | - |
| 30.06.2026 | 52,95 | 52,95 | 52,95 | 52,95 | -4,55% | - |
| 29.06.2026 | 55,55 | 55,55 | 55,48 | 55,48 | -9,47% | - |
| 26.06.2026 | 57,50 | 61,28 | 57,50 | 61,28 | 6,06% | 16,00 |
| 25.06.2026 | 57,78 | 57,78 | 57,78 | 57,78 | -1,87% | - |
| 24.06.2026 | 58,88 | 58,88 | 58,88 | 58,88 | -0,72% | - |
| 23.06.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 1,19% | - |
| 22.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 19.06.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -1,51% | - |
| 18.06.2026 | 59,30 | 59,50 | 59,30 | 59,50 | 1,88% | 130,00 |
| 17.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,21% | - |
| 16.06.2026 | 58,28 | 58,28 | 58,28 | 58,28 | -1,19% | - |
| 15.06.2026 | 58,98 | 58,98 | 58,98 | 58,98 | 2,70% | - |
| 12.06.2026 | 57,43 | 57,43 | 57,43 | 57,43 | 1,77% | - |
| 11.06.2026 | 56,43 | 56,43 | 56,43 | 56,43 | -1,61% | - |
| 10.06.2026 | 57,35 | 57,35 | 57,35 | 57,35 | 1,10% | - |
| 09.06.2026 | 56,73 | 56,73 | 56,73 | 56,73 | 0,53% | - |
| 08.06.2026 | 56,43 | 56,43 | 56,43 | 56,43 | 1,44% | - |
| 05.06.2026 | 55,63 | 55,63 | 55,63 | 55,63 | -5,52% | - |
| 04.06.2026 | 55,25 | 58,88 | 55,25 | 58,88 | 6,95% | 54,00 |
| 03.06.2026 | 55,05 | 55,05 | 55,05 | 55,05 | 3,72% | - |
| 02.06.2026 | 53,08 | 53,08 | 53,08 | 53,08 | -2,12% | - |
| 01.06.2026 | 54,23 | 54,23 | 54,23 | 54,23 | 0,65% | - |
| 29.05.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -5,94% | - |
| 28.05.2026 | 57,28 | 57,28 | 57,28 | 57,28 | -1,88% | - |
| 27.05.2026 | 58,38 | 58,38 | 58,38 | 58,38 | 3,18% | - |
| 26.05.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -0,18% | - |
| 25.05.2026 | 56,68 | 56,68 | 56,68 | 56,68 | -3,65% | - |
| 22.05.2026 | 56,53 | 58,83 | 56,53 | 58,83 | 4,12% | 12,00 |
| 21.05.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,44% | - |
| 20.05.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -2,49% | - |
| 19.05.2026 | 57,13 | 57,13 | 57,13 | 57,13 | -0,04% | - |
| 18.05.2026 | 57,15 | 57,15 | 57,15 | 57,15 | -1,85% | - |
| 15.05.2026 | 58,23 | 58,23 | 58,23 | 58,23 | -0,47% | - |
| 14.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 13.05.2026 | 57,98 | 59,00 | 57,98 | 59,00 | -3,28% | 6,00 |
| 11.05.2026 | 58,68 | 61,00 | 58,68 | 61,00 | 5,77% | 34,00 |
| 08.05.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -0,65% | - |
| 07.05.2026 | 58,05 | 58,05 | 58,05 | 58,05 | 1,66% | - |
| 06.05.2026 | 57,10 | 57,10 | 57,10 | 57,10 | 3,87% | - |
| 05.05.2026 | 54,98 | 54,98 | 54,98 | 54,98 | -0,68% | - |
| 04.05.2026 | 55,68 | 55,68 | 55,35 | 55,35 | -0,58% | 4,00 |
| 30.04.2026 | 55,68 | 55,68 | 55,68 | 55,68 | -2,20% | - |
| 29.04.2026 | 56,93 | 56,93 | 56,93 | 56,93 | -0,26% | - |
| 28.04.2026 | 57,08 | 57,08 | 57,08 | 57,08 | 0,44% | - |
| 27.04.2026 | 56,83 | 56,83 | 56,83 | 56,83 | -0,31% | - |
| 24.04.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 1,33% | - |
| 23.04.2026 | 56,25 | 56,25 | 56,25 | 56,25 | -0,44% | - |
| 22.04.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 12,10% | - |
| 21.04.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,40% | - |
| 20.04.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 2,80% | - |
| 17.04.2026 | 49,22 | 49,22 | 49,22 | 49,22 | -1,90% | - |
| 16.04.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -2,43% | - |
| 15.04.2026 | 51,43 | 51,43 | 51,43 | 51,43 | 0,83% | - |
| 14.04.2026 | 51,33 | 51,33 | 51,00 | 51,00 | 1,09% | 122,00 |
| 13.04.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -0,39% | - |
| 10.04.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 1,91% | - |
| 09.04.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 2,35% | - |
| 08.04.2026 | 48,56 | 48,56 | 48,56 | 48,56 | 1,82% | - |
| 07.04.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 1,47% | - |
| 02.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -5,05% | - |
| 01.04.2026 | 47,00 | 49,50 | 47,00 | 49,50 | 7,03% | 4,00 |
| 31.03.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 0,54% | - |
| 30.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,08% | - |
| 27.03.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -1,59% | - |
| 26.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | 0,53% | - |
| 25.03.2026 | 47,25 | 47,25 | 47,00 | 47,00 | 1,62% | - |
| 24.03.2026 | 46,25 | 46,25 | 46,25 | 46,25 | 2,21% | - |
| 23.03.2026 | 45,25 | 45,25 | 45,25 | 45,25 | -2,69% | - |
| 20.03.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -1,06% | - |
| 19.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -3,59% | - |
| 18.03.2026 | 47,25 | 48,75 | 47,25 | 48,75 | 4,28% | 164,00 |
| 17.03.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -1,06% | - |
| 16.03.2026 | 47,25 | 47,25 | 47,25 | 47,25 | 0,53% | - |
| 13.03.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 12.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,52% | - |
| 11.03.2026 | 48,25 | 48,25 | 48,25 | 48,25 | 0,52% | - |
| 10.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,23% | - |
| 09.03.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -5,58% | - |
| 06.03.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -1,50% | - |
| 05.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,01% | - |
| 04.03.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 0,00% | - |
| 03.03.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,98% | - |
| 02.03.2026 | 48,50 | 50,50 | 48,50 | 50,50 | 1,51% | 4,00 |
| 27.02.2026 | 49,75 | 49,75 | 49,75 | 49,75 | 1,53% | - |
| 26.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -1,51% | - |
| 25.02.2026 | 49,75 | 49,75 | 49,75 | 49,75 | 1,02% | - |
| 24.02.2026 | 49,25 | 49,25 | 49,25 | 49,25 | -5,29% | - |