16,450€
1,23%
Echtzeit-Aktienkurs Mullen Group Ltd.
Bid:
Ask:
Aktienkurse zur Mullen Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16,25 | 16,70 | 16,15 | 16,45 | 1,23% | - |
| 24.09.2026 | 16,55 | 16,70 | 16,20 | 16,25 | -2,11% | - |
| 23.09.2026 | 16,30 | 16,75 | 16,20 | 16,60 | 2,15% | - |
| 22.09.2026 | 15,90 | 16,35 | 15,80 | 16,25 | 1,88% | - |
| 21.09.2026 | 16,00 | 16,05 | 15,70 | 15,95 | 0,00% | 13,00 |
| 18.09.2026 | 15,80 | 16,15 | 15,50 | 15,95 | 1,27% | - |
| 17.09.2026 | 15,80 | 16,05 | 15,70 | 15,75 | 0,32% | - |
| 16.09.2026 | 16,20 | 16,35 | 15,70 | 15,70 | -3,38% | - |
| 15.09.2026 | 16,10 | 16,45 | 15,90 | 16,25 | 0,62% | - |
| 14.09.2026 | 15,90 | 16,25 | 15,85 | 16,15 | 1,25% | 26,00 |
| 11.09.2026 | 15,95 | 16,35 | 15,80 | 15,95 | 0,63% | - |
| 10.09.2026 | 16,20 | 16,20 | 15,80 | 15,85 | 0,00% | - |
| 09.09.2026 | 16,40 | 16,40 | 15,80 | 15,85 | -1,86% | - |
| 08.09.2026 | 16,00 | 16,35 | 15,95 | 16,15 | 0,62% | 598,00 |
| 07.09.2026 | 15,70 | 16,05 | 15,70 | 16,05 | 0,00% | 12,00 |
| 04.09.2026 | 15,50 | 16,10 | 15,50 | 16,05 | 2,56% | - |
| 03.09.2026 | 15,30 | 15,75 | 15,20 | 15,65 | 1,95% | - |
| 02.09.2026 | 15,50 | 15,50 | 15,10 | 15,35 | 0,99% | - |
| 01.09.2026 | 16,10 | 16,10 | 15,15 | 15,20 | -5,88% | 81,00 |
| 31.08.2026 | 15,70 | 16,15 | 15,70 | 16,15 | 1,89% | 13,00 |
| 28.08.2026 | 15,60 | 16,15 | 15,60 | 15,85 | -0,63% | - |
| 27.08.2026 | 15,40 | 16,05 | 15,40 | 15,95 | 1,27% | - |
| 26.08.2026 | 15,60 | 15,90 | 15,50 | 15,75 | 1,29% | 171,00 |
| 25.08.2026 | 15,85 | 15,95 | 15,55 | 15,55 | -1,89% | 14,00 |
| 24.08.2026 | 16,10 | 16,30 | 15,70 | 15,85 | -1,86% | - |
| 21.08.2026 | 16,10 | 16,40 | 16,05 | 16,15 | 0,00% | 13,00 |
| 20.08.2026 | 16,05 | 16,30 | 16,05 | 16,15 | 0,00% | - |
| 19.08.2026 | 16,30 | 16,40 | 16,10 | 16,15 | 23,28% | - |
| 05.05.2026 | 12,70 | 13,15 | 12,60 | 13,10 | 1,55% | - |
| 04.05.2026 | 12,60 | 12,95 | 12,60 | 12,90 | -0,39% | 1.407,00 |
| 30.04.2026 | 12,60 | 12,95 | 12,60 | 12,95 | 1,97% | 87,00 |
| 29.04.2026 | 12,40 | 12,85 | 12,40 | 12,70 | 0,00% | 679,00 |
| 28.04.2026 | 12,75 | 12,85 | 12,55 | 12,70 | 0,00% | - |
| 27.04.2026 | 12,45 | 12,80 | 12,40 | 12,70 | 2,42% | 46.028,00 |
| 24.04.2026 | 12,20 | 12,65 | 12,10 | 12,40 | 2,48% | 887,00 |
| 23.04.2026 | 11,30 | 12,15 | 11,30 | 12,10 | 6,14% | - |
| 22.04.2026 | 11,40 | 11,50 | 11,25 | 11,40 | 0,00% | - |
| 21.04.2026 | 11,40 | 11,45 | 11,25 | 11,40 | 0,88% | 30,00 |
| 20.04.2026 | 11,30 | 11,40 | 11,15 | 11,30 | 0,00% | - |
| 17.04.2026 | 11,00 | 11,40 | 11,00 | 11,30 | 2,73% | - |
| 16.04.2026 | 10,95 | 11,10 | 10,85 | 11,00 | 1,38% | - |
| 15.04.2026 | 10,90 | 11,25 | 10,80 | 10,85 | -2,25% | - |
| 14.04.2026 | 11,35 | 11,40 | 11,10 | 11,10 | -1,77% | 14,00 |
| 13.04.2026 | 11,25 | 11,35 | 11,05 | 11,30 | -0,44% | - |
| 10.04.2026 | 11,00 | 11,35 | 11,00 | 11,35 | 1,34% | - |
| 09.04.2026 | 11,10 | 11,30 | 11,05 | 11,20 | 0,90% | - |
| 08.04.2026 | 11,00 | 11,15 | 10,85 | 11,10 | 1,83% | 87,00 |
| 07.04.2026 | 10,75 | 11,00 | 10,75 | 10,90 | 0,93% | 14,00 |
| 02.04.2026 | 10,60 | 10,85 | 10,55 | 10,80 | 0,47% | - |
| 01.04.2026 | 10,60 | 10,80 | 10,50 | 10,75 | 0,94% | - |
| 31.03.2026 | 10,45 | 10,65 | 10,40 | 10,65 | 1,91% | - |
| 30.03.2026 | 10,45 | 10,60 | 10,40 | 10,45 | 0,48% | 14,00 |
| 27.03.2026 | 10,40 | 10,55 | 10,35 | 10,40 | 0,00% | 84,00 |
| 26.03.2026 | 10,70 | 10,75 | 10,40 | 10,40 | -2,80% | - |
| 25.03.2026 | 10,55 | 10,80 | 10,50 | 10,70 | 1,42% | - |
| 24.03.2026 | 10,50 | 10,65 | 10,40 | 10,55 | 0,96% | - |
| 23.03.2026 | 10,08 | 10,55 | 10,05 | 10,45 | 2,45% | 15,00 |
| 20.03.2026 | 10,08 | 10,20 | 10,03 | 10,20 | 0,99% | 58,00 |
| 19.03.2026 | 10,50 | 10,50 | 9,95 | 10,10 | -2,88% | - |
| 18.03.2026 | 10,35 | 10,50 | 10,30 | 10,40 | 0,48% | - |
| 17.03.2026 | 10,00 | 10,50 | 10,00 | 10,35 | 0,49% | 17,00 |
| 16.03.2026 | 9,95 | 10,40 | 9,95 | 10,30 | 0,73% | 15,00 |
| 13.03.2026 | 10,33 | 10,40 | 10,18 | 10,23 | -0,49% | - |
| 12.03.2026 | 10,65 | 10,75 | 10,20 | 10,28 | -3,97% | 1.800,00 |
| 11.03.2026 | 10,30 | 11,10 | 10,30 | 10,70 | 0,00% | - |
| 10.03.2026 | 10,85 | 10,90 | 10,60 | 10,70 | -0,47% | - |
| 09.03.2026 | 10,20 | 10,85 | 10,20 | 10,75 | 1,90% | - |
| 06.03.2026 | 10,40 | 10,80 | 10,40 | 10,55 | -0,94% | 14,00 |
| 05.03.2026 | 10,50 | 10,95 | 10,50 | 10,65 | -1,84% | - |
| 04.03.2026 | 10,75 | 10,90 | 10,75 | 10,85 | 0,00% | - |
| 03.03.2026 | 10,75 | 10,90 | 10,50 | 10,85 | 1,40% | 90,00 |
| 02.03.2026 | 10,30 | 10,80 | 10,30 | 10,70 | -0,47% | 35,00 |
| 27.02.2026 | 10,75 | 10,80 | 10,60 | 10,75 | 0,00% | 81,00 |
| 26.02.2026 | 10,20 | 10,85 | 10,20 | 10,75 | 0,94% | - |
| 25.02.2026 | 10,70 | 10,70 | 10,50 | 10,65 | 0,00% | - |
| 24.02.2026 | 10,55 | 10,65 | 10,40 | 10,65 | 1,43% | - |
| 23.02.2026 | 10,70 | 10,80 | 10,45 | 10,50 | -2,33% | 14,00 |
| 20.02.2026 | 10,75 | 10,85 | 10,60 | 10,75 | 0,00% | 17,00 |
| 19.02.2026 | 10,45 | 10,75 | 10,45 | 10,75 | 2,38% | 950,00 |
| 18.02.2026 | 10,50 | 10,65 | 10,35 | 10,50 | 0,00% | - |
| 17.02.2026 | 10,40 | 10,65 | 10,18 | 10,50 | 0,96% | 43.301,00 |
| 16.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | 15,00 |
| 13.02.2026 | 9,98 | 10,50 | 9,90 | 10,45 | 5,29% | 1.600,00 |
| 12.02.2026 | 10,95 | 11,05 | 9,83 | 9,93 | -9,36% | 400,00 |
| 11.02.2026 | 10,90 | 11,05 | 10,80 | 10,95 | 0,92% | - |
| 10.02.2026 | 10,80 | 10,95 | 10,80 | 10,85 | 0,00% | - |
| 09.02.2026 | 10,85 | 10,85 | 10,65 | 10,85 | 0,00% | 1.150,00 |
| 06.02.2026 | 10,60 | 10,85 | 10,55 | 10,85 | 2,84% | 13,00 |
| 05.02.2026 | 10,65 | 10,70 | 10,55 | 10,55 | -0,94% | 2.380,00 |
| 04.02.2026 | 10,40 | 10,75 | 10,40 | 10,65 | 1,91% | 435,00 |
| 03.02.2026 | 10,25 | 10,45 | 10,20 | 10,45 | 1,95% | 4.060,00 |
| 02.02.2026 | 9,85 | 10,35 | 9,85 | 10,25 | 3,02% | 2.556,00 |
| 30.01.2026 | 10,08 | 10,25 | 9,88 | 9,95 | -1,97% | 84,00 |
| 29.01.2026 | 10,13 | 10,20 | 9,98 | 10,15 | 0,74% | 15,00 |
| 28.01.2026 | 10,10 | 10,20 | 10,00 | 10,08 | 0,75% | 554,00 |
| 27.01.2026 | 10,18 | 10,20 | 9,98 | 10,00 | -1,48% | 84,00 |
| 26.01.2026 | 10,35 | 10,35 | 10,15 | 10,15 | -1,93% | - |
| 23.01.2026 | 10,35 | 10,45 | 10,20 | 10,35 | 0,49% | - |
| 22.01.2026 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 21.01.2026 | 10,15 | 10,40 | 10,15 | 10,30 | 0,49% | 15,00 |