22,200€
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.11.2024 | 22,30 | 22,60 | 22,20 | 22,20 | -0,45% | - |
07.11.2024 | 22,40 | 22,50 | 21,40 | 22,30 | 0,00% | - |
06.11.2024 | 21,40 | 23,00 | 21,40 | 22,30 | 7,73% | - |
05.11.2024 | 20,30 | 20,70 | 20,00 | 20,70 | 1,97% | - |
04.11.2024 | 20,05 | 20,30 | 19,80 | 20,30 | 0,25% | - |
01.11.2024 | 19,85 | 21,05 | 15,85 | 20,25 | 2,27% | - |
31.10.2024 | 20,20 | 20,40 | 19,65 | 19,80 | -2,70% | - |
30.10.2024 | 20,00 | 20,50 | 19,70 | 20,35 | 0,74% | - |
29.10.2024 | 20,10 | 20,70 | 19,70 | 20,20 | 18,13% | - |
28.10.2024 | 19,90 | 20,50 | 16,10 | 17,10 | -14,93% | - |
25.10.2024 | 20,00 | 20,50 | 20,00 | 20,10 | -0,99% | - |
24.10.2024 | 20,20 | 20,60 | 20,10 | 20,30 | 0,50% | - |
23.10.2024 | 20,20 | 20,60 | 20,20 | 20,20 | -1,46% | - |
22.10.2024 | 20,40 | 20,80 | 20,30 | 20,50 | 0,00% | - |
21.10.2024 | 20,60 | 20,90 | 20,50 | 20,50 | -0,97% | - |
18.10.2024 | 20,60 | 20,90 | 20,60 | 20,70 | -0,96% | - |
17.10.2024 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
16.10.2024 | 20,80 | 21,30 | 20,80 | 20,90 | -0,95% | - |
15.10.2024 | 21,00 | 21,30 | 20,90 | 21,10 | 0,00% | - |
14.10.2024 | 20,60 | 21,10 | 20,50 | 21,10 | 1,93% | - |
11.10.2024 | 19,90 | 20,90 | 19,90 | 20,70 | 2,99% | 150,00 |
10.10.2024 | 20,20 | 20,30 | 19,60 | 20,10 | -0,99% | - |
09.10.2024 | 20,00 | 20,80 | 20,00 | 20,30 | 1,00% | - |
08.10.2024 | 20,80 | 20,80 | 20,10 | 20,10 | -2,90% | - |
07.10.2024 | 20,05 | 20,90 | 19,90 | 20,70 | 2,99% | - |
04.10.2024 | 19,60 | 20,30 | 19,60 | 20,10 | 2,81% | - |
03.10.2024 | 19,45 | 19,70 | 19,30 | 19,55 | 0,51% | - |
02.10.2024 | 19,25 | 19,50 | 19,10 | 19,45 | 0,52% | - |
01.10.2024 | 19,30 | 19,60 | 19,00 | 19,35 | -0,51% | - |
30.09.2024 | 19,05 | 19,60 | 18,80 | 19,45 | 2,10% | - |
27.09.2024 | 19,05 | 19,30 | 18,90 | 19,05 | 0,53% | - |
26.09.2024 | 18,80 | 19,30 | 18,80 | 18,95 | 0,00% | - |
25.09.2024 | 18,80 | 19,00 | 18,70 | 18,95 | 0,53% | - |
24.09.2024 | 18,90 | 19,30 | 18,80 | 18,85 | -1,57% | - |
23.09.2024 | 18,70 | 19,25 | 18,70 | 19,15 | 1,59% | - |
20.09.2024 | 18,90 | 19,10 | 18,70 | 18,85 | -1,05% | - |
19.09.2024 | 18,65 | 19,10 | 18,60 | 19,05 | 2,70% | - |
18.09.2024 | 18,50 | 18,90 | 18,35 | 18,55 | 0,00% | - |
17.09.2024 | 18,10 | 18,75 | 18,10 | 18,55 | 1,09% | - |
16.09.2024 | 18,20 | 18,45 | 18,10 | 18,35 | 0,55% | 336,00 |
13.09.2024 | 17,70 | 18,40 | 17,70 | 18,25 | 1,67% | - |
12.09.2024 | 17,70 | 18,10 | 17,70 | 17,95 | 0,56% | - |
11.09.2024 | 17,65 | 17,95 | 17,55 | 17,85 | 0,56% | - |
10.09.2024 | 17,40 | 17,95 | 17,40 | 17,75 | 1,14% | - |
09.09.2024 | 17,55 | 17,75 | 17,45 | 17,55 | 0,57% | - |
06.09.2024 | 17,95 | 18,05 | 17,35 | 17,45 | -2,79% | - |
05.09.2024 | 18,25 | 18,30 | 17,85 | 17,95 | -1,64% | - |
04.09.2024 | 18,60 | 18,75 | 18,15 | 18,25 | -2,14% | - |
03.09.2024 | 19,20 | 19,45 | 18,50 | 18,65 | -3,87% | - |
02.09.2024 | 19,20 | 19,40 | 19,20 | 19,40 | 0,26% | - |
30.08.2024 | 19,10 | 19,50 | 19,00 | 19,35 | 1,84% | - |
29.08.2024 | 19,10 | 19,30 | 18,90 | 19,00 | -0,26% | - |
28.08.2024 | 18,75 | 19,40 | 18,60 | 19,05 | 2,14% | - |
27.08.2024 | 18,50 | 18,80 | 18,50 | 18,65 | -0,53% | - |
26.08.2024 | 18,50 | 19,10 | 18,50 | 18,75 | 0,54% | - |
23.08.2024 | 18,50 | 18,80 | 18,45 | 18,65 | 1,08% | - |
22.08.2024 | 18,45 | 18,60 | 18,25 | 18,45 | 0,00% | - |
21.08.2024 | 18,25 | 18,75 | 18,20 | 18,45 | 1,10% | - |
20.08.2024 | 18,40 | 18,75 | 18,05 | 18,25 | -1,62% | - |
19.08.2024 | 18,50 | 18,60 | 18,35 | 18,55 | 0,00% | - |
16.08.2024 | 18,50 | 18,80 | 18,40 | 18,55 | -0,54% | - |
15.08.2024 | 18,10 | 19,00 | 18,10 | 18,65 | 2,75% | - |
14.08.2024 | 18,15 | 18,30 | 17,85 | 18,15 | 0,55% | - |
13.08.2024 | 17,85 | 18,15 | 17,50 | 18,05 | 0,56% | - |
12.08.2024 | 18,20 | 18,30 | 17,75 | 17,95 | -1,10% | - |
09.08.2024 | 18,60 | 18,80 | 17,90 | 18,15 | -2,68% | - |
08.08.2024 | 18,50 | 18,95 | 18,40 | 18,65 | 0,54% | - |
07.08.2024 | 18,35 | 19,10 | 18,25 | 18,55 | 1,09% | - |
06.08.2024 | 20,20 | 20,20 | 17,55 | 18,35 | 5,76% | - |
05.08.2024 | 17,65 | 17,75 | 16,80 | 17,35 | -3,34% | - |
02.08.2024 | 18,60 | 18,60 | 17,65 | 17,95 | -4,27% | - |
01.08.2024 | 19,10 | 19,30 | 18,50 | 18,75 | -2,09% | - |
31.07.2024 | 18,95 | 19,45 | 18,70 | 19,15 | 1,06% | - |
30.07.2024 | 18,90 | 19,50 | 18,80 | 18,95 | -0,52% | - |
29.07.2024 | 18,90 | 19,50 | 18,90 | 19,05 | 0,00% | - |
26.07.2024 | 18,70 | 19,20 | 18,70 | 19,05 | 1,33% | - |
25.07.2024 | 18,30 | 19,20 | 18,30 | 18,80 | 1,90% | - |
24.07.2024 | 18,70 | 19,00 | 18,40 | 18,45 | -2,64% | - |
23.07.2024 | 18,40 | 19,00 | 18,40 | 18,95 | 1,61% | - |
22.07.2024 | 17,90 | 18,65 | 17,90 | 18,65 | 2,75% | - |
19.07.2024 | 18,00 | 18,30 | 17,90 | 18,15 | 0,00% | - |
18.07.2024 | 18,20 | 18,65 | 18,05 | 18,15 | -1,09% | - |
17.07.2024 | 18,30 | 18,80 | 18,25 | 18,35 | -1,08% | - |
16.07.2024 | 18,15 | 18,70 | 18,10 | 18,55 | 2,20% | - |
15.07.2024 | 17,60 | 18,25 | 17,60 | 18,15 | 2,25% | - |
12.07.2024 | 17,55 | 17,85 | 17,45 | 17,75 | 1,14% | - |
11.07.2024 | 16,90 | 17,60 | 16,90 | 17,55 | 2,93% | - |
10.07.2024 | 16,50 | 17,15 | 16,50 | 17,05 | 2,40% | - |
09.07.2024 | 16,90 | 17,05 | 16,65 | 16,65 | -2,35% | - |
08.07.2024 | 17,05 | 17,30 | 16,95 | 17,05 | 0,00% | - |
05.07.2024 | 16,90 | 17,05 | 16,80 | 17,05 | 0,59% | - |
04.07.2024 | 16,90 | 16,95 | 16,90 | 16,95 | -1,45% | - |
03.07.2024 | 16,95 | 17,65 | 16,75 | 17,20 | 2,08% | - |
02.07.2024 | 16,35 | 16,95 | 16,25 | 16,85 | 3,06% | - |
01.07.2024 | 16,70 | 16,90 | 16,25 | 16,35 | -2,39% | - |
28.06.2024 | 16,30 | 16,80 | 16,30 | 16,75 | 1,82% | - |
27.06.2024 | 16,30 | 16,55 | 16,25 | 16,45 | 0,61% | - |
26.06.2024 | 16,40 | 16,45 | 16,15 | 16,35 | 0,00% | - |
25.06.2024 | 16,40 | 16,50 | 16,25 | 16,35 | -0,61% | - |
24.06.2024 | 16,30 | 16,55 | 16,20 | 16,45 | 1,23% | - |