21,715€
-0,57%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,83 | 22,11 | 21,69 | 21,72 | -0,57% | 400,00 |
| 11.11.2026 | 21,87 | 22,09 | 21,63 | 21,84 | 0,07% | 27,00 |
| 10.11.2026 | 21,82 | 21,94 | 20,76 | 21,83 | 0,16% | 942,00 |
| 09.11.2026 | 21,54 | 21,91 | 21,50 | 21,79 | 0,95% | - |
| 06.11.2026 | 22,07 | 22,28 | 21,56 | 21,59 | -1,60% | 26,00 |
| 05.11.2026 | 21,27 | 22,83 | 21,24 | 21,94 | 1,98% | - |
| 04.11.2026 | 21,02 | 21,69 | 20,70 | 21,51 | 2,02% | 748,00 |
| 03.11.2026 | 21,41 | 21,69 | 21,07 | 21,09 | -1,75% | 14,00 |
| 02.11.2026 | 20,47 | 21,47 | 20,30 | 21,46 | 5,17% | - |
| 30.10.2026 | 20,31 | 20,66 | 20,24 | 20,41 | 0,15% | 480,00 |
| 29.10.2026 | 19,93 | 20,41 | 19,72 | 20,38 | 2,73% | 28,00 |
| 28.10.2026 | 20,15 | 20,27 | 19,65 | 19,83 | -1,65% | - |
| 27.10.2026 | 20,15 | 20,35 | 19,95 | 20,17 | 0,34% | 84,00 |
| 26.10.2026 | 20,00 | 20,24 | 19,84 | 20,10 | 1,05% | - |
| 23.10.2026 | 19,85 | 20,49 | 19,72 | 19,89 | 0,13% | - |
| 22.10.2026 | 19,34 | 20,01 | 19,08 | 19,86 | 2,07% | 60,00 |
| 21.10.2026 | 19,60 | 19,83 | 19,35 | 19,46 | -0,61% | 15,00 |
| 20.10.2026 | 19,39 | 19,63 | 19,25 | 19,58 | 0,86% | 1.528,00 |
| 19.10.2026 | 19,50 | 19,62 | 19,26 | 19,41 | 0,20% | 30,00 |
| 16.10.2026 | 19,33 | 19,55 | 19,15 | 19,38 | 0,36% | - |
| 15.10.2026 | 19,28 | 19,32 | 19,25 | 19,31 | -1,15% | - |
| 14.10.2026 | 19,42 | 19,62 | 19,21 | 19,53 | 0,64% | 39,00 |
| 13.10.2026 | 18,96 | 19,63 | 18,33 | 19,41 | 0,21% | - |
| 12.10.2026 | 19,38 | 19,79 | 19,15 | 19,37 | 0,16% | - |
| 09.10.2026 | 19,18 | 19,46 | 19,13 | 19,34 | 0,52% | 318,00 |
| 08.10.2026 | 19,12 | 19,31 | 18,83 | 19,24 | 0,63% | 736,00 |
| 07.10.2026 | 19,47 | 19,66 | 19,07 | 19,12 | -2,05% | 320,00 |
| 06.10.2026 | 19,55 | 19,55 | 19,26 | 19,52 | 0,49% | 24,00 |
| 05.10.2026 | 19,44 | 19,69 | 19,19 | 19,42 | 0,84% | 15,00 |
| 02.10.2026 | 19,16 | 19,51 | 19,10 | 19,26 | 0,67% | 560,00 |
| 01.10.2026 | 18,86 | 19,15 | 18,56 | 19,13 | 2,11% | - |
| 30.09.2026 | 18,92 | 19,00 | 18,71 | 18,74 | -1,07% | 1.027,00 |
| 29.09.2026 | 18,97 | 19,29 | 18,81 | 18,94 | -0,48% | 14,00 |
| 28.09.2026 | 18,95 | 19,12 | 18,67 | 19,03 | 0,21% | - |
| 25.09.2026 | 18,92 | 19,09 | 18,82 | 18,99 | 0,61% | 40,00 |
| 24.09.2026 | 19,02 | 19,23 | 18,75 | 18,88 | -1,09% | - |
| 23.09.2026 | 19,36 | 19,43 | 19,07 | 19,08 | -0,82% | - |
| 22.09.2026 | 19,11 | 19,45 | 19,02 | 19,24 | 0,69% | 10.400,00 |
| 21.09.2026 | 19,20 | 19,37 | 18,96 | 19,11 | 0,27% | 14,00 |
| 18.09.2026 | 19,03 | 19,14 | 18,87 | 19,06 | 0,26% | 90,00 |
| 17.09.2026 | 19,72 | 19,72 | 18,95 | 19,01 | -3,11% | 10.500,00 |
| 16.09.2026 | 19,79 | 20,01 | 19,55 | 19,62 | -0,76% | - |
| 15.09.2026 | 19,99 | 20,10 | 19,66 | 19,77 | -1,09% | 21.750,00 |
| 14.09.2026 | 20,62 | 20,79 | 19,90 | 19,99 | -3,34% | 512,00 |
| 11.09.2026 | 20,57 | 20,76 | 20,32 | 20,68 | 1,32% | - |
| 10.09.2026 | 20,81 | 20,83 | 20,10 | 20,41 | -1,02% | 930,00 |
| 09.09.2026 | 20,52 | 20,70 | 20,30 | 20,62 | 0,59% | - |
| 08.09.2026 | 20,71 | 20,84 | 20,44 | 20,50 | -2,89% | - |
| 07.09.2026 | 20,63 | 21,11 | 20,63 | 21,11 | 2,30% | 26,00 |
| 04.09.2026 | 20,56 | 20,85 | 20,43 | 20,63 | -0,17% | 90,00 |
| 03.09.2026 | 20,58 | 20,79 | 20,43 | 20,67 | 0,51% | 15,00 |
| 02.09.2026 | 20,36 | 20,77 | 20,25 | 20,56 | 1,11% | - |
| 01.09.2026 | 20,81 | 20,96 | 20,31 | 20,34 | -2,14% | - |
| 31.08.2026 | 20,98 | 21,17 | 20,70 | 20,78 | -1,24% | 1.677,00 |
| 28.08.2026 | 21,24 | 21,42 | 20,90 | 21,04 | -0,80% | - |
| 27.08.2026 | 21,88 | 21,90 | 21,11 | 21,21 | -2,24% | - |
| 26.08.2026 | 21,50 | 21,70 | 21,31 | 21,70 | 1,62% | 300,00 |
| 25.08.2026 | 21,76 | 21,89 | 21,24 | 21,35 | -1,02% | 75,00 |
| 24.08.2026 | 21,46 | 21,70 | 21,22 | 21,57 | 0,94% | 350,00 |
| 21.08.2026 | 21,42 | 21,79 | 21,35 | 21,37 | -0,88% | 353,00 |
| 20.08.2026 | 21,49 | 21,68 | 21,42 | 21,56 | -0,51% | 670,00 |
| 19.08.2026 | 21,53 | 22,18 | 20,93 | 21,67 | -7,99% | 8.000,00 |
| 05.05.2026 | 23,35 | 23,79 | 23,09 | 23,55 | 1,16% | 140,00 |
| 04.05.2026 | 23,38 | 23,58 | 23,07 | 23,28 | -2,05% | 15,00 |
| 30.04.2026 | 23,63 | 23,79 | 23,44 | 23,77 | 0,19% | 8,00 |
| 29.04.2026 | 23,99 | 24,20 | 23,54 | 23,73 | -1,20% | 14,00 |
| 28.04.2026 | 24,23 | 24,38 | 23,76 | 24,01 | -0,79% | - |
| 27.04.2026 | 24,01 | 24,24 | 23,83 | 24,20 | 0,71% | - |
| 24.04.2026 | 24,03 | 24,34 | 23,73 | 24,03 | -0,07% | 44,00 |
| 23.04.2026 | 23,60 | 24,12 | 23,45 | 24,05 | 1,37% | - |
| 22.04.2026 | 23,74 | 24,00 | 23,46 | 23,73 | 0,49% | 56,00 |
| 21.04.2026 | 23,41 | 23,80 | 23,23 | 23,61 | 1,20% | 14,00 |
| 20.04.2026 | 24,55 | 24,75 | 23,19 | 23,33 | -5,60% | 125,00 |
| 17.04.2026 | 24,31 | 25,00 | 24,06 | 24,72 | 2,15% | - |
| 16.04.2026 | 24,77 | 24,96 | 24,09 | 24,20 | -2,22% | - |
| 15.04.2026 | 25,48 | 25,68 | 24,56 | 24,75 | -3,36% | 1.200,00 |
| 14.04.2026 | 25,82 | 26,03 | 25,60 | 25,61 | -0,85% | 609,00 |
| 13.04.2026 | 25,15 | 25,92 | 25,09 | 25,83 | 1,94% | 975,00 |
| 10.04.2026 | 25,74 | 25,87 | 25,27 | 25,33 | -1,66% | 1.064,00 |
| 09.04.2026 | 24,87 | 25,90 | 24,64 | 25,76 | 3,35% | - |
| 08.04.2026 | 24,56 | 25,08 | 24,38 | 24,93 | 3,42% | 87,00 |
| 07.04.2026 | 24,04 | 24,31 | 23,84 | 24,10 | 0,53% | 16,00 |
| 02.04.2026 | 23,94 | 24,36 | 23,59 | 23,97 | -0,93% | - |
| 01.04.2026 | 23,73 | 24,37 | 23,65 | 24,20 | 1,70% | - |
| 31.03.2026 | 23,63 | 24,00 | 23,36 | 23,79 | 1,57% | - |
| 30.03.2026 | 23,58 | 23,79 | 23,36 | 23,43 | -0,30% | 14,00 |
| 27.03.2026 | 24,17 | 24,17 | 23,39 | 23,50 | -2,48% | - |
| 26.03.2026 | 24,13 | 24,47 | 24,03 | 24,09 | -1,25% | 1.476,00 |
| 25.03.2026 | 24,33 | 24,58 | 23,94 | 24,40 | 0,49% | - |
| 24.03.2026 | 24,10 | 24,47 | 23,88 | 24,28 | 1,06% | 1.968,00 |
| 23.03.2026 | 23,30 | 24,49 | 23,20 | 24,02 | 1,73% | 15,00 |
| 20.03.2026 | 23,73 | 23,84 | 23,46 | 23,62 | -0,73% | 58,00 |
| 19.03.2026 | 23,89 | 24,02 | 23,37 | 23,79 | -0,47% | - |
| 18.03.2026 | 24,07 | 24,13 | 23,86 | 23,90 | -0,28% | 10,00 |
| 17.03.2026 | 24,10 | 24,20 | 23,72 | 23,97 | -0,29% | - |
| 16.03.2026 | 24,50 | 24,50 | 23,99 | 24,04 | -1,07% | 14,00 |
| 13.03.2026 | 24,20 | 24,50 | 23,74 | 24,30 | 1,23% | - |
| 12.03.2026 | 24,20 | 24,39 | 23,90 | 24,00 | -1,32% | 5.000,00 |
| 11.03.2026 | 24,12 | 24,38 | 23,81 | 24,32 | 0,62% | - |
| 10.03.2026 | 24,06 | 24,55 | 23,86 | 24,17 | 0,47% | 18,00 |