22,770€
2,80%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 22,69 | 23,03 | 22,39 | 22,78 | 2,82% | - |
| 17.06.2026 | 22,60 | 22,90 | 22,15 | 22,15 | -1,77% | - |
| 16.06.2026 | 22,27 | 22,67 | 22,15 | 22,55 | 0,99% | - |
| 15.06.2026 | 22,32 | 22,69 | 22,23 | 22,33 | -0,02% | - |
| 12.06.2026 | 22,29 | 22,59 | 22,09 | 22,34 | -0,07% | - |
| 11.06.2026 | 22,31 | 22,52 | 22,30 | 22,35 | -0,04% | - |
| 10.06.2026 | 22,63 | 22,79 | 22,34 | 22,36 | 0,20% | - |
| 09.06.2026 | 21,97 | 22,70 | 21,93 | 22,32 | 0,63% | - |
| 08.06.2026 | 21,93 | 22,50 | 21,91 | 22,18 | 1,19% | - |
| 05.06.2026 | 21,61 | 21,98 | 21,44 | 21,92 | 0,37% | - |
| 04.06.2026 | 21,69 | 21,86 | 21,66 | 21,84 | 1,65% | - |
| 03.06.2026 | 21,58 | 21,72 | 21,45 | 21,48 | 0,85% | - |
| 02.06.2026 | 21,20 | 21,52 | 21,06 | 21,30 | 0,09% | - |
| 01.06.2026 | 21,67 | 21,78 | 20,84 | 21,28 | -2,30% | - |
| 29.05.2026 | 21,78 | 21,95 | 21,60 | 21,78 | 0,46% | - |
| 28.05.2026 | 22,08 | 22,21 | 21,52 | 21,68 | -1,99% | - |
| 27.05.2026 | 22,23 | 22,32 | 21,97 | 22,12 | -0,05% | - |
| 26.05.2026 | 22,00 | 22,19 | 21,78 | 22,13 | 0,82% | - |
| 25.05.2026 | 21,83 | 21,97 | 21,83 | 21,95 | 0,66% | - |
| 22.05.2026 | 21,62 | 21,92 | 21,56 | 21,81 | 0,18% | - |
| 21.05.2026 | 21,88 | 21,98 | 21,53 | 21,77 | 0,09% | - |
| 20.05.2026 | 21,57 | 21,85 | 21,46 | 21,75 | 0,07% | - |
| 19.05.2026 | 22,10 | 22,30 | 21,59 | 21,73 | -1,87% | - |
| 18.05.2026 | 21,94 | 22,29 | 21,74 | 22,15 | 0,70% | - |
| 15.05.2026 | 22,16 | 22,42 | 21,90 | 21,99 | -0,45% | - |
| 14.05.2026 | 21,73 | 22,23 | 21,59 | 22,09 | 1,52% | - |
| 13.05.2026 | 21,56 | 21,80 | 21,39 | 21,76 | 0,55% | - |
| 12.05.2026 | 21,98 | 22,23 | 21,55 | 21,64 | -2,21% | - |
| 11.05.2026 | 22,33 | 22,45 | 22,01 | 22,13 | -1,84% | - |
| 08.05.2026 | 22,94 | 23,15 | 22,48 | 22,55 | -2,15% | - |
| 07.05.2026 | 23,10 | 23,59 | 22,96 | 23,04 | -0,19% | - |
| 06.05.2026 | 23,56 | 23,86 | 22,75 | 23,09 | -2,88% | - |
| 05.05.2026 | 23,29 | 23,79 | 23,19 | 23,77 | 2,26% | - |
| 04.05.2026 | 23,37 | 23,58 | 23,06 | 23,25 | -1,90% | - |
| 30.04.2026 | 23,72 | 23,88 | 23,45 | 23,70 | 0,32% | - |
| 29.04.2026 | 24,01 | 24,17 | 23,54 | 23,62 | -1,46% | - |
| 28.04.2026 | 24,20 | 24,34 | 23,77 | 23,97 | -1,07% | - |
| 27.04.2026 | 24,03 | 24,25 | 23,82 | 24,23 | 0,94% | - |
| 24.04.2026 | 24,06 | 24,29 | 23,73 | 24,01 | 0,02% | - |
| 23.04.2026 | 23,75 | 24,21 | 23,52 | 24,00 | 1,33% | - |
| 22.04.2026 | 23,61 | 23,94 | 23,49 | 23,69 | 0,70% | - |
| 21.04.2026 | 23,38 | 23,64 | 23,24 | 23,52 | 0,28% | - |
| 20.04.2026 | 24,72 | 24,73 | 23,36 | 23,46 | -5,88% | - |
| 17.04.2026 | 24,19 | 25,00 | 24,08 | 24,92 | 3,08% | - |
| 16.04.2026 | 24,74 | 24,96 | 24,18 | 24,18 | -1,87% | - |
| 15.04.2026 | 25,59 | 25,76 | 24,56 | 24,64 | -4,39% | - |
| 14.04.2026 | 25,83 | 26,06 | 25,62 | 25,77 | 0,17% | - |
| 13.04.2026 | 25,26 | 25,73 | 25,09 | 25,72 | 0,51% | - |
| 10.04.2026 | 25,80 | 25,86 | 25,35 | 25,59 | -0,47% | - |
| 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 | -0,85% | - |
| 20.03.2026 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 19.03.2026 | 23,90 | 24,10 | 23,30 | 23,70 | -1,66% | - |
| 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 | -0,82% | - |
| 11.03.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 10.03.2026 | 24,10 | 24,50 | 23,90 | 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 | -0,79% | - |
| 27.02.2026 | 25,50 | 26,10 | 25,30 | 25,30 | 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 | 0,40% | - |
| 23.02.2026 | 25,20 | 25,40 | 24,90 | 25,10 | -1,18% | - |
| 20.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 19.02.2026 | 25,40 | 25,50 | 25,10 | 25,30 | -1,56% | - |
| 18.02.2026 | 25,30 | 25,70 | 25,20 | 25,70 | 1,58% | - |
| 17.02.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -1,17% | - |
| 16.02.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 1,19% | - |
| 13.02.2026 | 25,20 | 25,50 | 25,00 | 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 | 0,40% | - |
| 10.02.2026 | 24,80 | 25,10 | 24,70 | 24,70 | 0,41% | - |
| 09.02.2026 | 24,60 | 24,70 | 24,60 | 24,60 | 4,24% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,42% | - |
| 05.02.2026 | 23,40 | 24,30 | 23,20 | 23,70 | 0,85% | - |
| 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% | - |