25,520€
-0,74%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 25,80 | 25,86 | 25,35 | 25,50 | -0,84% | - |
| 09.04.2026 | 24,91 | 25,71 | 24,63 | 25,71 | 3,27% | - |
| 08.04.2026 | 24,08 | 25,06 | 23,91 | 24,90 | 3,73% | - |
| 07.04.2026 | 23,97 | 24,42 | 23,75 | 24,00 | 0,00% | - |
| 02.04.2026 | 24,10 | 24,30 | 24,00 | 24,00 | 0,84% | - |
| 01.04.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,85% | - |
| 31.03.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 30.03.2026 | 23,50 | 23,80 | 23,50 | 23,70 | -0,84% | - |
| 27.03.2026 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 26.03.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -1,63% | - |
| 25.03.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 1,66% | - |
| 24.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 3,43% | - |
| 23.03.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -3,32% | - |
| 18.03.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 1,69% | - |
| 17.03.2026 | 24,10 | 24,30 | 23,70 | 23,70 | -3,27% | - |
| 16.03.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 13.03.2026 | 23,90 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 12.03.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 09.03.2026 | 23,80 | 24,30 | 23,30 | 24,10 | -3,21% | - |
| 06.03.2026 | 24,90 | 25,00 | 24,80 | 24,90 | -1,97% | - |
| 05.03.2026 | 25,30 | 25,50 | 25,30 | 25,40 | 0,79% | - |
| 04.03.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 03.03.2026 | 25,30 | 25,50 | 25,20 | 25,20 | 0,40% | - |
| 02.03.2026 | 25,10 | 25,50 | 25,10 | 25,10 | -0,40% | - |
| 26.02.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 25.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,79% | - |
| 24.02.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -0,79% | - |
| 20.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -1,17% | - |
| 18.02.2026 | 25,30 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 17.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | 1,61% | - |
| 12.02.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 11.02.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,81% | - |
| 09.02.2026 | 24,60 | 24,70 | 24,60 | 24,60 | 4,24% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,43% | - |
| 04.02.2026 | 23,40 | 23,90 | 23,20 | 23,50 | -0,84% | - |
| 03.02.2026 | 23,60 | 23,80 | 23,50 | 23,70 | 4,87% | - |
| 02.02.2026 | 22,90 | 22,90 | 22,40 | 22,60 | -0,44% | - |
| 30.01.2026 | 22,60 | 22,70 | 22,40 | 22,70 | 2,25% | - |
| 29.01.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 28.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -1,75% | - |
| 27.01.2026 | 22,70 | 22,80 | 22,60 | 22,80 | 2,24% | - |
| 26.01.2026 | 22,40 | 22,70 | 22,30 | 22,30 | -2,19% | - |
| 23.01.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | - |
| 22.01.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 2,69% | - |
| 21.01.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 20.01.2026 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 19.01.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 16.01.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 2,70% | - |
| 15.01.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 14.01.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 0,00% | - |
| 13.01.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -0,46% | - |
| 12.01.2026 | 21,80 | 21,80 | 21,50 | 21,70 | 1,40% | - |
| 09.01.2026 | 21,50 | 21,50 | 21,40 | 21,40 | 3,38% | - |
| 08.01.2026 | 20,80 | 20,80 | 20,70 | 20,70 | -1,90% | - |
| 07.01.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 2,93% | - |
| 06.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | - |
| 02.01.2026 | 20,20 | 20,30 | 20,20 | 20,30 | -2,87% | - |
| 30.12.2025 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 29.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 22.12.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -1,42% | - |
| 19.12.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 0,95% | - |
| 18.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 17.12.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 16.12.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 15.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 12.12.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | - |
| 11.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 09.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 04.12.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,47% | - |
| 03.12.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 1,93% | 1,00 |
| 02.12.2025 | 20,70 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 01.12.2025 | 20,90 | 20,90 | 20,70 | 20,90 | -0,48% | - |
| 28.11.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 27.11.2025 | 21,20 | 21,20 | 20,90 | 21,00 | 2,44% | - |
| 25.11.2025 | 20,60 | 20,60 | 20,50 | 20,50 | 1,49% | - |
| 21.11.2025 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | - |
| 20.11.2025 | 20,05 | 20,20 | 20,05 | 20,20 | 1,00% | - |
| 19.11.2025 | 20,00 | 20,05 | 20,00 | 20,00 | 0,25% | - |
| 18.11.2025 | 19,70 | 19,95 | 19,70 | 19,95 | -0,25% | - |
| 17.11.2025 | 19,95 | 20,15 | 19,95 | 20,00 | 0,76% | - |
| 14.11.2025 | 19,90 | 20,10 | 19,65 | 19,85 | 0,25% | - |
| 13.11.2025 | 20,30 | 20,40 | 19,75 | 19,80 | -1,98% | - |
| 12.11.2025 | 20,10 | 20,20 | 20,10 | 20,20 | -2,42% | - |
| 11.11.2025 | 20,80 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 10.11.2025 | 20,70 | 20,80 | 20,70 | 20,70 | -5,05% | - |
| 07.11.2025 | 21,70 | 21,80 | 21,70 | 21,80 | -3,54% | - |
| 06.11.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 05.11.2025 | 22,40 | 22,70 | 22,30 | 22,50 | 1,35% | - |
| 04.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 03.11.2025 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 31.10.2025 | 22,10 | 22,30 | 21,90 | 22,20 | 0,00% | - |
| 30.10.2025 | 22,10 | 22,50 | 22,10 | 22,20 | 0,45% | - |
| 29.10.2025 | 22,10 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 28.10.2025 | 22,10 | 22,30 | 22,10 | 22,30 | -0,45% | - |
| 27.10.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 24.10.2025 | 22,30 | 22,40 | 22,30 | 22,40 | 1,82% | - |
| 23.10.2025 | 21,90 | 22,00 | 21,90 | 22,00 | -0,90% | - |
| 22.10.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,45% | - |
| 20.10.2025 | 21,70 | 22,10 | 21,50 | 22,10 | 4,25% | - |