22,380€
-2,42%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 24,03 | 24,25 | 23,25 | 24,06 | 0,11% | - |
| 06.03.2026 | 24,92 | 25,05 | 23,91 | 24,03 | -3,55% | 15,00 |
| 05.03.2026 | 25,44 | 25,49 | 24,77 | 24,92 | -1,81% | - |
| 04.03.2026 | 25,28 | 25,45 | 24,96 | 25,38 | 0,36% | - |
| 03.03.2026 | 25,43 | 25,53 | 24,72 | 25,29 | -0,45% | 63,00 |
| 02.03.2026 | 25,35 | 25,59 | 24,89 | 25,40 | 0,32% | 1.955,00 |
| 27.02.2026 | 25,52 | 26,19 | 25,23 | 25,32 | -0,80% | - |
| 26.02.2026 | 25,32 | 25,64 | 25,16 | 25,53 | 0,83% | - |
| 25.02.2026 | 25,35 | 25,59 | 24,94 | 25,32 | -0,37% | 630,00 |
| 24.02.2026 | 25,14 | 25,55 | 25,10 | 25,41 | 1,20% | - |
| 23.02.2026 | 25,36 | 25,45 | 24,84 | 25,11 | -1,27% | 15,00 |
| 20.02.2026 | 25,32 | 25,56 | 25,07 | 25,44 | 0,57% | - |
| 19.02.2026 | 25,34 | 25,56 | 25,11 | 25,29 | -0,29% | 660,00 |
| 18.02.2026 | 25,45 | 25,78 | 25,26 | 25,37 | -0,53% | - |
| 17.02.2026 | 25,40 | 25,50 | 25,20 | 25,50 | -0,39% | 750,00 |
| 16.02.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 1,19% | 14,00 |
| 13.02.2026 | 25,00 | 25,40 | 25,00 | 25,30 | 0,80% | - |
| 12.02.2026 | 24,80 | 25,30 | 24,70 | 25,10 | 1,62% | 58,00 |
| 11.02.2026 | 24,60 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 10.02.2026 | 24,60 | 25,20 | 24,60 | 24,70 | -0,80% | 9,00 |
| 09.02.2026 | 24,40 | 25,00 | 24,40 | 24,90 | 0,81% | 120,00 |
| 06.02.2026 | 23,70 | 24,80 | 23,60 | 24,70 | 4,66% | 14,00 |
| 05.02.2026 | 23,40 | 24,20 | 23,10 | 23,60 | 1,29% | 1.324,00 |
| 04.02.2026 | 23,40 | 23,80 | 23,20 | 23,30 | 0,00% | 1.200,00 |
| 03.02.2026 | 23,40 | 24,00 | 23,00 | 23,30 | -1,69% | 275,00 |
| 02.02.2026 | 22,80 | 23,80 | 22,70 | 23,70 | 3,49% | - |
| 30.01.2026 | 22,70 | 22,90 | 22,40 | 22,90 | 1,78% | - |
| 29.01.2026 | 22,20 | 22,80 | 22,20 | 22,50 | 0,45% | 14,00 |
| 28.01.2026 | 22,60 | 22,60 | 22,00 | 22,40 | 0,00% | - |
| 27.01.2026 | 22,60 | 22,80 | 22,20 | 22,40 | -0,88% | - |
| 26.01.2026 | 22,20 | 22,80 | 22,20 | 22,60 | 0,89% | - |
| 23.01.2026 | 22,60 | 22,90 | 22,40 | 22,40 | -1,75% | - |
| 22.01.2026 | 22,60 | 22,90 | 22,50 | 22,80 | -0,44% | - |
| 21.01.2026 | 22,40 | 23,00 | 22,10 | 22,90 | 3,15% | 217,00 |
| 20.01.2026 | 22,50 | 22,60 | 22,00 | 22,20 | -1,77% | 11.200,00 |
| 19.01.2026 | 22,40 | 22,70 | 22,40 | 22,60 | -0,44% | - |
| 16.01.2026 | 22,60 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 15.01.2026 | 22,20 | 22,80 | 22,10 | 22,70 | 2,71% | - |
| 14.01.2026 | 21,40 | 22,20 | 21,40 | 22,10 | 1,84% | 15,00 |
| 13.01.2026 | 21,40 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 12.01.2026 | 21,60 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 09.01.2026 | 21,50 | 21,80 | 21,40 | 21,70 | 0,93% | - |
| 08.01.2026 | 20,60 | 21,60 | 20,60 | 21,50 | 3,86% | - |
| 07.01.2026 | 21,20 | 21,20 | 20,70 | 20,70 | -1,90% | 28,00 |
| 06.01.2026 | 20,50 | 21,20 | 20,20 | 21,10 | 3,43% | 58,00 |
| 05.01.2026 | 20,40 | 20,80 | 20,40 | 20,40 | 0,00% | 15,00 |
| 02.01.2026 | 20,30 | 20,50 | 20,20 | 20,40 | -2,39% | 14,00 |
| 30.12.2025 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | - |
| 29.12.2025 | 21,00 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 23.12.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 22.12.2025 | 20,80 | 21,20 | 20,80 | 21,10 | 0,96% | 15,00 |
| 19.12.2025 | 21,40 | 21,40 | 20,90 | 20,90 | -1,88% | - |
| 18.12.2025 | 21,20 | 21,60 | 21,00 | 21,30 | 0,95% | - |
| 17.12.2025 | 21,00 | 21,40 | 21,00 | 21,10 | 0,48% | - |
| 16.12.2025 | 21,40 | 21,60 | 21,00 | 21,00 | -1,41% | 58,00 |
| 15.12.2025 | 21,40 | 21,60 | 21,20 | 21,30 | 0,00% | 14,00 |
| 12.12.2025 | 21,10 | 21,40 | 21,00 | 21,30 | 0,47% | - |
| 11.12.2025 | 21,20 | 21,40 | 20,90 | 21,20 | 0,95% | - |
| 10.12.2025 | 20,60 | 21,20 | 20,50 | 21,00 | 1,45% | - |
| 09.12.2025 | 20,80 | 21,20 | 20,70 | 20,70 | -1,43% | 4.250,00 |
| 08.12.2025 | 20,80 | 21,40 | 20,80 | 21,00 | -0,47% | 28,00 |
| 05.12.2025 | 21,10 | 21,30 | 21,00 | 21,10 | 0,00% | 56,00 |