40,900€
0,49%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.03.2026 | 34,90 | 37,10 | 34,80 | 37,10 | 4,51% | - |
| 27.02.2026 | 35,70 | 36,90 | 35,10 | 35,50 | -1,11% | - |
| 26.02.2026 | 35,60 | 37,30 | 35,60 | 35,90 | 0,00% | - |
| 25.02.2026 | 36,20 | 36,80 | 35,40 | 35,90 | -1,10% | - |
| 24.02.2026 | 35,50 | 37,00 | 35,40 | 36,30 | 2,25% | - |
| 23.02.2026 | 36,50 | 37,10 | 35,20 | 35,50 | -3,79% | - |
| 20.02.2026 | 36,60 | 37,70 | 36,10 | 36,90 | 1,65% | - |
| 19.02.2026 | 36,80 | 37,80 | 35,90 | 36,30 | -1,63% | 364,00 |
| 18.02.2026 | 36,90 | 37,60 | 36,60 | 36,90 | 0,00% | - |
| 17.02.2026 | 37,30 | 38,30 | 36,90 | 36,90 | -1,34% | - |
| 16.02.2026 | 37,60 | 37,60 | 37,30 | 37,40 | -0,27% | - |
| 13.02.2026 | 37,10 | 37,70 | 36,80 | 37,50 | 0,54% | - |
| 12.02.2026 | 37,80 | 38,50 | 36,60 | 37,30 | -1,06% | - |
| 11.02.2026 | 37,00 | 38,10 | 37,00 | 37,70 | 1,07% | - |
| 10.02.2026 | 37,00 | 37,70 | 36,90 | 37,30 | 0,54% | - |
| 09.02.2026 | 37,60 | 37,80 | 36,80 | 37,10 | -2,11% | 616,00 |
| 06.02.2026 | 36,90 | 37,90 | 36,90 | 37,90 | 2,43% | - |
| 05.02.2026 | 37,30 | 37,60 | 36,70 | 37,00 | -1,86% | - |
| 04.02.2026 | 36,50 | 37,70 | 36,40 | 37,70 | 3,29% | - |
| 03.02.2026 | 35,80 | 36,70 | 35,60 | 36,50 | 2,24% | 288,00 |
| 02.02.2026 | 33,90 | 36,00 | 33,80 | 35,70 | 3,48% | - |
| 30.01.2026 | 34,10 | 34,80 | 33,80 | 34,50 | 0,58% | - |
| 29.01.2026 | 33,60 | 34,50 | 33,50 | 34,30 | 1,78% | - |
| 28.01.2026 | 33,90 | 34,50 | 33,50 | 33,70 | 0,00% | - |
| 27.01.2026 | 34,30 | 34,50 | 33,40 | 33,70 | -1,17% | - |
| 26.01.2026 | 34,30 | 34,80 | 33,70 | 34,10 | -0,58% | - |
| 23.01.2026 | 35,10 | 35,40 | 34,20 | 34,30 | -2,28% | - |
| 22.01.2026 | 35,40 | 35,70 | 34,80 | 35,10 | -0,57% | - |
| 21.01.2026 | 34,90 | 35,50 | 34,40 | 35,30 | 1,73% | - |
| 20.01.2026 | 35,00 | 35,00 | 34,20 | 34,70 | -1,70% | - |
| 19.01.2026 | 34,80 | 35,40 | 34,70 | 35,30 | -0,56% | - |
| 16.01.2026 | 34,80 | 35,50 | 34,40 | 35,50 | 2,31% | - |
| 15.01.2026 | 34,50 | 35,20 | 33,70 | 34,70 | 1,17% | - |
| 14.01.2026 | 34,10 | 34,70 | 33,50 | 34,30 | 0,00% | - |
| 13.01.2026 | 34,50 | 34,70 | 33,70 | 34,30 | -0,58% | - |
| 12.01.2026 | 33,80 | 34,50 | 33,50 | 34,50 | 1,17% | - |
| 09.01.2026 | 33,90 | 34,20 | 33,40 | 34,10 | 0,00% | - |
| 08.01.2026 | 32,90 | 34,30 | 32,40 | 34,10 | 3,02% | - |
| 07.01.2026 | 33,20 | 33,30 | 32,30 | 33,10 | -0,60% | - |
| 06.01.2026 | 32,50 | 33,30 | 32,30 | 33,30 | 2,46% | - |
| 05.01.2026 | 32,10 | 33,20 | 32,10 | 32,50 | 1,25% | - |
| 02.01.2026 | 32,00 | 32,80 | 31,40 | 32,10 | 0,63% | - |
| 30.12.2025 | 31,70 | 31,90 | 31,70 | 31,90 | 0,00% | - |
| 29.12.2025 | 32,30 | 32,50 | 30,80 | 31,90 | -1,24% | - |
| 23.12.2025 | 32,40 | 32,50 | 31,70 | 32,30 | -0,62% | - |
| 22.12.2025 | 31,80 | 32,50 | 31,20 | 32,50 | 1,88% | - |
| 19.12.2025 | 32,40 | 32,80 | 31,60 | 31,90 | -1,54% | - |
| 18.12.2025 | 32,40 | 33,10 | 32,30 | 32,40 | 0,31% | - |
| 17.12.2025 | 32,90 | 33,10 | 32,10 | 32,30 | -1,22% | 210,00 |
| 16.12.2025 | 32,70 | 33,50 | 32,60 | 32,70 | -0,61% | - |
| 15.12.2025 | 33,50 | 33,50 | 32,70 | 32,90 | -1,79% | - |
| 12.12.2025 | 33,40 | 33,80 | 32,60 | 33,50 | 0,00% | - |
| 11.12.2025 | 32,50 | 33,50 | 32,50 | 33,50 | 1,82% | - |
| 10.12.2025 | 32,00 | 33,30 | 31,90 | 32,90 | 2,49% | - |
| 09.12.2025 | 31,60 | 32,70 | 31,60 | 32,10 | 0,00% | - |
| 08.12.2025 | 32,90 | 33,60 | 31,90 | 32,10 | -2,43% | - |
| 05.12.2025 | 32,50 | 33,30 | 32,30 | 32,90 | 0,61% | - |