21,720€
-0,14%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,80 | 22,11 | 21,71 | 22,04 | 1,33% | - |
| 11.11.2026 | 21,82 | 22,21 | 21,59 | 21,75 | 0,00% | 200,00 |
| 10.11.2026 | 21,79 | 21,95 | 20,81 | 21,75 | -0,28% | - |
| 09.11.2026 | 21,66 | 21,88 | 21,50 | 21,81 | 0,81% | - |
| 06.11.2026 | 22,11 | 22,27 | 21,56 | 21,64 | 0,02% | - |
| 05.11.2026 | 21,34 | 21,63 | 20,97 | 21,63 | 1,48% | - |
| 04.11.2026 | 21,06 | 21,53 | 20,71 | 21,32 | 0,31% | - |
| 03.11.2026 | 21,47 | 21,74 | 21,22 | 21,25 | -0,23% | - |
| 02.11.2026 | 20,42 | 21,42 | 20,32 | 21,30 | 4,59% | - |
| 30.10.2026 | 20,38 | 20,67 | 20,30 | 20,37 | 0,59% | - |
| 29.10.2026 | 19,84 | 20,31 | 19,73 | 20,25 | 2,11% | - |
| 28.10.2026 | 20,16 | 20,27 | 19,65 | 19,83 | -1,43% | - |
| 27.10.2026 | 20,10 | 20,36 | 19,95 | 20,12 | -0,45% | - |
| 26.10.2026 | 19,87 | 20,24 | 19,85 | 20,21 | 1,15% | - |
| 23.10.2026 | 19,85 | 20,59 | 19,72 | 19,98 | 1,42% | - |
| 22.10.2026 | 19,46 | 19,76 | 19,09 | 19,70 | 1,49% | - |
| 21.10.2026 | 19,57 | 19,76 | 19,35 | 19,41 | -0,92% | - |
| 20.10.2026 | 19,40 | 19,59 | 19,25 | 19,59 | 0,68% | - |
| 19.10.2026 | 19,49 | 19,59 | 19,26 | 19,45 | 0,46% | - |
| 16.10.2026 | 19,29 | 19,55 | 19,21 | 19,36 | 0,49% | - |
| 15.10.2026 | 19,43 | 19,55 | 19,19 | 19,27 | -0,67% | - |
| 14.10.2026 | 19,40 | 19,62 | 19,27 | 19,40 | -1,06% | - |
| 13.10.2026 | 19,11 | 19,61 | 18,33 | 19,61 | -0,48% | - |
| 12.10.2026 | 19,37 | 19,79 | 19,25 | 19,70 | 1,27% | - |
| 09.10.2026 | 19,23 | 19,46 | 19,18 | 19,45 | 1,29% | - |
| 08.10.2026 | 19,11 | 19,24 | 18,79 | 19,21 | 0,23% | - |
| 07.10.2026 | 19,53 | 19,66 | 19,07 | 19,16 | -1,54% | - |
| 06.10.2026 | 19,39 | 19,53 | 19,30 | 19,46 | -0,18% | - |
| 05.10.2026 | 19,25 | 19,69 | 19,19 | 19,50 | 0,19% | - |
| 02.10.2026 | 19,18 | 19,51 | 19,12 | 19,46 | 2,01% | - |
| 01.10.2026 | 18,75 | 19,13 | 18,56 | 19,08 | 1,31% | - |
| 30.09.2026 | 18,93 | 19,16 | 18,71 | 18,83 | -0,08% | - |
| 29.09.2026 | 19,03 | 19,21 | 18,82 | 18,84 | -0,92% | - |
| 28.09.2026 | 18,99 | 19,14 | 18,78 | 19,02 | 0,25% | - |
| 25.09.2026 | 18,87 | 19,02 | 18,81 | 18,97 | 0,66% | - |
| 24.09.2026 | 19,08 | 19,20 | 18,75 | 18,85 | -1,35% | - |
| 23.09.2026 | 19,27 | 19,38 | 19,04 | 19,10 | -0,80% | - |
| 22.09.2026 | 19,09 | 19,46 | 19,08 | 19,26 | 0,60% | - |
| 21.09.2026 | 19,21 | 19,32 | 18,96 | 19,14 | 1,42% | - |
| 18.09.2026 | 19,08 | 19,21 | 18,87 | 18,88 | -1,32% | - |
| 17.09.2026 | 19,62 | 19,68 | 18,95 | 19,13 | -3,55% | - |
| 16.09.2026 | 19,77 | 20,04 | 19,70 | 19,83 | 0,77% | - |
| 15.09.2026 | 20,01 | 20,12 | 19,65 | 19,68 | -2,33% | - |
| 14.09.2026 | 20,67 | 20,71 | 20,13 | 20,15 | -2,73% | - |
| 11.09.2026 | 20,27 | 20,75 | 20,27 | 20,72 | 2,60% | - |
| 10.09.2026 | 20,61 | 20,79 | 20,10 | 20,19 | -1,32% | - |
| 09.09.2026 | 20,39 | 20,67 | 20,29 | 20,46 | -0,68% | - |
| 08.09.2026 | 21,06 | 21,22 | 20,47 | 20,60 | 0,46% | - |
| 07.09.2026 | 20,62 | 20,62 | 20,51 | 20,51 | -0,68% | - |
| 04.09.2026 | 20,56 | 20,86 | 20,45 | 20,65 | 0,71% | - |
| 03.09.2026 | 20,54 | 20,80 | 20,48 | 20,50 | -0,68% | - |
| 02.09.2026 | 20,33 | 20,77 | 20,26 | 20,64 | 1,28% | - |
| 01.09.2026 | 20,77 | 20,91 | 20,33 | 20,38 | -1,62% | - |
| 31.08.2026 | 21,00 | 21,14 | 20,70 | 20,72 | -1,45% | - |
| 28.08.2026 | 21,22 | 21,38 | 20,90 | 21,02 | -0,80% | - |
| 27.08.2026 | 21,70 | 21,94 | 21,12 | 21,19 | -2,03% | - |
| 26.08.2026 | 21,21 | 21,65 | 21,21 | 21,63 | 1,72% | - |
| 25.08.2026 | 21,57 | 21,82 | 21,26 | 21,27 | -1,44% | - |
| 24.08.2026 | 21,35 | 21,70 | 21,19 | 21,58 | 0,51% | - |
| 21.08.2026 | 21,57 | 21,75 | 21,38 | 21,47 | 0,00% | - |
| 20.08.2026 | 21,67 | 21,87 | 21,25 | 21,47 | -0,76% | - |
| 19.08.2026 | 21,53 | 22,14 | 20,96 | 21,63 | 0,16% | - |
| 18.08.2026 | 22,03 | 22,03 | 21,30 | 21,60 | -1,01% | - |
| 17.08.2026 | 22,07 | 22,19 | 21,79 | 21,82 | -1,11% | - |
| 14.08.2026 | 22,13 | 22,33 | 21,89 | 22,06 | -0,61% | - |
| 13.08.2026 | 22,71 | 22,99 | 22,18 | 22,20 | -2,07% | - |
| 12.08.2026 | 22,72 | 22,94 | 22,34 | 22,67 | -0,53% | - |
| 11.08.2026 | 22,60 | 22,87 | 22,52 | 22,79 | 0,29% | - |
| 10.08.2026 | 23,01 | 23,19 | 22,64 | 22,72 | -1,69% | - |
| 07.08.2026 | 23,51 | 23,82 | 22,99 | 23,11 | -1,62% | - |
| 06.08.2026 | 22,87 | 24,18 | 22,87 | 23,49 | 2,87% | - |
| 05.08.2026 | 23,15 | 23,35 | 22,71 | 22,84 | -0,65% | - |
| 04.08.2026 | 22,46 | 23,10 | 22,28 | 22,99 | 2,70% | - |
| 03.08.2026 | 22,01 | 22,51 | 21,93 | 22,38 | 2,47% | - |
| 31.07.2026 | 21,79 | 22,03 | 21,65 | 21,84 | 1,11% | - |
| 30.07.2026 | 21,95 | 22,29 | 21,57 | 21,60 | -1,28% | - |
| 29.07.2026 | 22,73 | 22,88 | 21,86 | 21,88 | -3,59% | - |
| 28.07.2026 | 22,14 | 22,97 | 22,03 | 22,70 | 2,95% | - |
| 27.07.2026 | 22,01 | 22,39 | 21,93 | 22,05 | -0,11% | - |
| 24.07.2026 | 21,87 | 22,25 | 21,82 | 22,07 | 0,80% | - |
| 23.07.2026 | 21,90 | 22,09 | 21,61 | 21,90 | 0,74% | - |
| 22.07.2026 | 21,75 | 22,03 | 21,54 | 21,74 | -0,57% | - |
| 21.07.2026 | 22,01 | 22,18 | 21,69 | 21,86 | -0,27% | - |
| 20.07.2026 | 22,26 | 22,58 | 21,86 | 21,92 | -1,68% | - |
| 17.07.2026 | 22,50 | 22,92 | 22,30 | 22,30 | -0,67% | - |
| 16.07.2026 | 21,72 | 22,47 | 21,51 | 22,45 | 4,35% | - |
| 15.07.2026 | 21,64 | 21,92 | 21,42 | 21,51 | -0,55% | - |
| 14.07.2026 | 21,62 | 21,78 | 21,43 | 21,63 | 0,21% | - |
| 13.07.2026 | 21,84 | 21,99 | 21,39 | 21,59 | -1,69% | - |
| 10.07.2026 | 21,80 | 22,09 | 21,61 | 21,96 | 0,80% | - |
| 09.07.2026 | 21,81 | 21,98 | 21,58 | 21,78 | 0,09% | - |
| 08.07.2026 | 21,99 | 22,18 | 21,42 | 21,76 | -0,53% | - |
| 07.07.2026 | 22,16 | 22,48 | 21,82 | 21,88 | -0,88% | - |
| 06.07.2026 | 21,83 | 22,19 | 21,70 | 22,07 | 1,12% | - |
| 03.07.2026 | 21,84 | 21,86 | 21,76 | 21,83 | -0,09% | - |
| 02.07.2026 | 22,08 | 22,20 | 21,65 | 21,85 | -2,39% | - |
| 01.07.2026 | 22,61 | 22,78 | 22,31 | 22,38 | -0,89% | - |
| 30.06.2026 | 22,84 | 22,97 | 22,34 | 22,58 | -1,44% | - |
| 29.06.2026 | 23,46 | 23,65 | 22,87 | 22,91 | -2,26% | - |
| 26.06.2026 | 23,73 | 23,96 | 23,43 | 23,44 | -1,33% | 100,00 |