39,800€
-12,91%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 46,10 | 46,40 | 39,60 | 39,90 | -12,69% | - |
| 04.11.2026 | 46,60 | 47,50 | 45,30 | 45,70 | -2,97% | - |
| 03.11.2026 | 46,10 | 48,05 | 46,00 | 47,10 | 1,29% | - |
| 02.11.2026 | 45,90 | 47,90 | 44,70 | 46,50 | 1,75% | - |
| 30.10.2026 | 45,80 | 46,90 | 45,00 | 45,70 | -1,30% | - |
| 29.10.2026 | 46,20 | 47,50 | 45,90 | 46,30 | 0,43% | - |
| 28.10.2026 | 46,60 | 47,20 | 45,60 | 46,10 | -0,86% | - |
| 27.10.2026 | 46,10 | 47,40 | 45,90 | 46,50 | 0,87% | - |
| 26.10.2026 | 46,10 | 46,60 | 45,30 | 46,10 | 0,00% | - |
| 23.10.2026 | 46,60 | 46,80 | 45,00 | 46,10 | -0,86% | - |
| 22.10.2026 | 46,40 | 48,25 | 45,90 | 46,50 | -1,27% | - |
| 21.10.2026 | 46,50 | 48,25 | 45,20 | 47,10 | 0,86% | - |
| 20.10.2026 | 45,80 | 47,60 | 45,00 | 46,70 | 1,30% | - |
| 19.10.2026 | 46,40 | 46,70 | 45,40 | 46,10 | 0,44% | - |
| 16.10.2026 | 45,70 | 46,80 | 44,80 | 45,90 | 0,44% | - |
| 15.10.2026 | 45,70 | 45,90 | 45,60 | 45,70 | -1,72% | - |
| 14.10.2026 | 47,50 | 48,40 | 46,20 | 46,50 | -2,11% | - |
| 13.10.2026 | 47,10 | 47,70 | 45,50 | 47,50 | 0,42% | - |
| 12.10.2026 | 46,90 | 47,70 | 46,00 | 47,30 | 1,28% | - |
| 09.10.2026 | 47,20 | 48,10 | 46,60 | 46,70 | -0,85% | - |
| 08.10.2026 | 47,20 | 47,80 | 46,20 | 47,10 | -0,84% | - |
| 07.10.2026 | 48,30 | 48,85 | 46,70 | 47,50 | -1,25% | - |
| 06.10.2026 | 48,20 | 48,90 | 47,70 | 48,10 | -0,82% | - |
| 05.10.2026 | 48,50 | 48,90 | 47,40 | 48,50 | 0,00% | - |
| 02.10.2026 | 47,50 | 48,80 | 47,30 | 48,50 | 2,11% | - |
| 01.10.2026 | 47,00 | 48,00 | 45,60 | 47,50 | 1,71% | - |
| 30.09.2026 | 47,40 | 48,40 | 46,20 | 46,70 | -1,27% | - |
| 29.09.2026 | 47,50 | 48,70 | 46,00 | 47,30 | -0,84% | - |
| 28.09.2026 | 47,20 | 48,50 | 46,00 | 47,70 | 0,42% | - |
| 25.09.2026 | 47,30 | 48,00 | 45,60 | 47,50 | 0,42% | - |
| 24.09.2026 | 47,50 | 47,90 | 46,60 | 47,30 | -0,63% | - |
| 23.09.2026 | 47,70 | 48,40 | 46,00 | 47,60 | -0,21% | - |
| 22.09.2026 | 47,10 | 48,20 | 46,20 | 47,70 | 0,85% | - |
| 21.09.2026 | 47,30 | 48,20 | 45,80 | 47,30 | 0,00% | - |
| 18.09.2026 | 48,35 | 48,65 | 46,30 | 47,30 | -2,07% | - |
| 17.09.2026 | 47,90 | 48,60 | 46,90 | 48,30 | 1,68% | - |
| 16.09.2026 | 47,40 | 48,40 | 46,70 | 47,50 | 0,00% | - |
| 15.09.2026 | 47,00 | 47,50 | 46,50 | 47,50 | 0,85% | - |
| 14.09.2026 | 46,90 | 47,40 | 45,00 | 47,10 | -0,42% | - |
| 11.09.2026 | 47,10 | 47,90 | 46,30 | 47,30 | 0,85% | - |
| 10.09.2026 | 47,20 | 47,60 | 45,60 | 46,90 | -0,42% | - |
| 09.09.2026 | 47,80 | 48,00 | 46,60 | 47,10 | -1,67% | - |
| 08.09.2026 | 48,00 | 48,30 | 46,50 | 47,90 | -0,10% | - |
| 07.09.2026 | 48,05 | 48,40 | 47,95 | 47,95 | -0,72% | - |
| 04.09.2026 | 47,40 | 48,50 | 46,65 | 48,30 | 1,68% | - |
| 03.09.2026 | 47,60 | 48,00 | 46,50 | 47,50 | -0,42% | - |
| 02.09.2026 | 47,20 | 48,30 | 46,90 | 47,70 | 0,85% | - |
| 01.09.2026 | 48,60 | 48,65 | 46,40 | 47,30 | -2,47% | - |
| 31.08.2026 | 48,65 | 50,30 | 47,70 | 48,50 | -1,22% | - |
| 28.08.2026 | 49,80 | 50,40 | 48,90 | 49,10 | -1,21% | - |
| 27.08.2026 | 49,50 | 49,95 | 48,90 | 49,70 | 0,40% | - |
| 26.08.2026 | 48,75 | 49,60 | 47,40 | 49,50 | 0,81% | - |
| 25.08.2026 | 48,90 | 49,10 | 48,10 | 49,10 | 0,82% | - |
| 24.08.2026 | 49,00 | 49,40 | 48,40 | 48,70 | -0,81% | - |
| 21.08.2026 | 47,90 | 49,30 | 47,70 | 49,10 | 2,08% | - |
| 20.08.2026 | 47,80 | 48,50 | 47,70 | 48,10 | -0,41% | - |
| 19.08.2026 | 48,65 | 49,10 | 48,20 | 48,30 | 13,11% | - |
| 05.05.2026 | 41,00 | 42,70 | 39,90 | 42,70 | 4,66% | - |
| 04.05.2026 | 40,90 | 41,50 | 40,10 | 40,80 | -0,73% | - |
| 30.04.2026 | 39,90 | 41,10 | 39,00 | 41,10 | 3,53% | - |
| 29.04.2026 | 40,30 | 40,60 | 39,20 | 39,70 | -1,00% | - |
| 28.04.2026 | 40,80 | 41,30 | 39,90 | 40,10 | -2,43% | - |
| 27.04.2026 | 40,60 | 41,30 | 39,80 | 41,10 | 0,98% | - |
| 24.04.2026 | 40,90 | 41,30 | 38,70 | 40,70 | -0,49% | - |
| 23.04.2026 | 39,20 | 40,90 | 39,20 | 40,90 | 2,51% | - |
| 22.04.2026 | 40,60 | 40,80 | 39,60 | 39,90 | -1,48% | - |
| 21.04.2026 | 40,90 | 41,50 | 40,10 | 40,50 | -0,98% | - |
| 20.04.2026 | 39,90 | 41,20 | 39,00 | 40,90 | 0,99% | - |
| 17.04.2026 | 39,30 | 40,70 | 38,30 | 40,50 | 2,53% | - |
| 16.04.2026 | 39,80 | 40,40 | 39,00 | 39,50 | -0,50% | - |
| 15.04.2026 | 41,00 | 41,20 | 39,30 | 39,70 | -3,41% | - |
| 14.04.2026 | 41,40 | 41,60 | 40,60 | 41,10 | -0,96% | 130,00 |
| 13.04.2026 | 41,30 | 42,10 | 40,80 | 41,50 | -0,95% | - |
| 10.04.2026 | 41,50 | 41,90 | 40,90 | 41,90 | 0,96% | 250,00 |
| 09.04.2026 | 40,30 | 41,80 | 40,00 | 41,50 | 2,98% | - |
| 08.04.2026 | 40,90 | 41,00 | 39,50 | 40,30 | 1,51% | - |
| 07.04.2026 | 39,30 | 40,30 | 38,80 | 39,70 | 0,00% | - |
| 02.04.2026 | 39,00 | 40,50 | 38,60 | 39,70 | 0,00% | - |
| 01.04.2026 | 39,60 | 40,20 | 38,70 | 39,70 | 0,51% | 200,00 |
| 31.03.2026 | 40,20 | 40,40 | 39,00 | 39,50 | -0,50% | - |
| 30.03.2026 | 39,60 | 40,60 | 39,00 | 39,70 | 1,02% | - |
| 27.03.2026 | 39,40 | 39,70 | 38,40 | 39,30 | 0,00% | - |
| 26.03.2026 | 38,90 | 39,90 | 38,50 | 39,30 | 0,51% | - |
| 25.03.2026 | 39,30 | 40,30 | 38,80 | 39,10 | -1,01% | - |
| 24.03.2026 | 38,40 | 39,70 | 38,00 | 39,50 | 2,60% | - |
| 23.03.2026 | 37,00 | 39,10 | 36,90 | 38,50 | 2,39% | - |
| 20.03.2026 | 37,80 | 38,40 | 37,30 | 37,60 | -0,79% | - |
| 19.03.2026 | 38,30 | 38,60 | 37,00 | 37,90 | -1,04% | - |
| 18.03.2026 | 38,10 | 39,70 | 37,60 | 38,30 | 1,06% | - |
| 17.03.2026 | 37,50 | 38,80 | 37,40 | 37,90 | 0,00% | - |
| 16.03.2026 | 38,50 | 38,70 | 37,70 | 37,90 | -1,04% | - |
| 13.03.2026 | 38,70 | 39,50 | 38,00 | 38,30 | -1,54% | 783,00 |
| 12.03.2026 | 38,10 | 38,90 | 38,00 | 38,90 | 1,57% | - |
| 11.03.2026 | 38,70 | 39,00 | 38,00 | 38,30 | -1,03% | - |
| 10.03.2026 | 38,70 | 39,50 | 38,30 | 38,70 | 0,00% | - |
| 09.03.2026 | 38,90 | 39,50 | 37,70 | 38,70 | -2,03% | - |
| 06.03.2026 | 41,40 | 41,40 | 39,30 | 39,50 | -4,36% | - |
| 05.03.2026 | 38,50 | 42,30 | 38,40 | 41,30 | 6,72% | 255,00 |
| 04.03.2026 | 36,90 | 38,90 | 36,80 | 38,70 | 4,31% | - |
| 03.03.2026 | 36,60 | 37,60 | 36,20 | 37,10 | 0,00% | - |