19,523€
1,18%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,40 | 19,56 | 19,27 | 19,45 | 0,54% | - |
| 09.10.2026 | 19,22 | 19,46 | 19,18 | 19,35 | 0,23% | - |
| 08.10.2026 | 19,06 | 19,31 | 18,84 | 19,30 | 1,10% | - |
| 07.10.2026 | 19,52 | 19,64 | 19,07 | 19,09 | -2,13% | - |
| 06.10.2026 | 19,43 | 19,53 | 19,31 | 19,51 | 0,03% | - |
| 05.10.2026 | 19,33 | 19,70 | 19,19 | 19,50 | 1,26% | - |
| 02.10.2026 | 19,17 | 19,51 | 19,13 | 19,26 | 0,65% | - |
| 01.10.2026 | 18,84 | 19,14 | 18,56 | 19,13 | 1,74% | - |
| 30.09.2026 | 19,00 | 19,03 | 18,70 | 18,81 | -0,41% | - |
| 29.09.2026 | 19,02 | 19,21 | 18,82 | 18,88 | -0,95% | - |
| 28.09.2026 | 18,94 | 19,13 | 18,78 | 19,07 | 0,39% | - |
| 25.09.2026 | 18,90 | 19,04 | 18,85 | 18,99 | 0,64% | - |
| 24.09.2026 | 19,04 | 19,16 | 18,76 | 18,87 | -1,09% | - |
| 23.09.2026 | 19,29 | 19,41 | 19,07 | 19,08 | -0,92% | - |
| 22.09.2026 | 19,11 | 19,46 | 19,06 | 19,26 | 0,94% | - |
| 21.09.2026 | 19,25 | 19,37 | 18,96 | 19,08 | 0,06% | - |
| 18.09.2026 | 19,04 | 19,14 | 18,88 | 19,06 | -0,48% | 520,00 |
| 17.09.2026 | 19,69 | 19,71 | 18,95 | 19,16 | -3,42% | 420,00 |
| 16.09.2026 | 19,79 | 20,04 | 19,70 | 19,83 | 0,78% | - |
| 15.09.2026 | 19,95 | 20,20 | 19,65 | 19,68 | -1,43% | - |
| 14.09.2026 | 20,69 | 20,72 | 19,95 | 19,97 | -3,57% | - |
| 11.09.2026 | 20,48 | 20,76 | 20,45 | 20,71 | 2,05% | - |
| 10.09.2026 | 20,70 | 20,80 | 20,11 | 20,29 | -1,14% | - |
| 09.09.2026 | 20,44 | 20,67 | 20,28 | 20,53 | 0,39% | - |
| 08.09.2026 | 20,72 | 20,79 | 20,45 | 20,45 | -3,13% | - |
| 07.09.2026 | 20,90 | 21,11 | 20,90 | 21,11 | 2,33% | - |
| 04.09.2026 | 20,55 | 20,86 | 20,47 | 20,63 | 0,56% | - |
| 03.09.2026 | 20,58 | 20,79 | 20,48 | 20,51 | -0,63% | - |
| 02.09.2026 | 20,35 | 20,77 | 20,26 | 20,64 | 1,57% | 1.530,00 |
| 01.09.2026 | 20,83 | 20,91 | 20,31 | 20,32 | -1,93% | - |
| 31.08.2026 | 20,99 | 21,14 | 20,70 | 20,72 | -1,52% | 1.785,00 |
| 28.08.2026 | 21,23 | 21,37 | 20,90 | 21,04 | -1,03% | - |
| 27.08.2026 | 21,72 | 21,80 | 21,11 | 21,26 | -1,89% | - |
| 26.08.2026 | 21,39 | 21,69 | 21,32 | 21,67 | 1,45% | - |
| 25.08.2026 | 21,59 | 21,80 | 21,23 | 21,36 | -1,18% | - |
| 24.08.2026 | 21,34 | 21,71 | 21,22 | 21,62 | 1,10% | - |
| 21.08.2026 | 21,51 | 21,77 | 21,38 | 21,38 | -0,54% | - |
| 20.08.2026 | 21,66 | 21,80 | 21,31 | 21,50 | -0,67% | - |
| 19.08.2026 | 21,68 | 22,12 | 20,96 | 21,64 | 0,25% | 23.000,00 |
| 18.08.2026 | 21,72 | 21,91 | 21,30 | 21,59 | -1,03% | - |
| 17.08.2026 | 22,03 | 22,11 | 21,75 | 21,81 | -1,09% | - |
| 14.08.2026 | 22,12 | 22,42 | 21,89 | 22,05 | -0,52% | - |
| 13.08.2026 | 22,72 | 23,08 | 22,14 | 22,17 | -2,25% | - |
| 12.08.2026 | 22,73 | 22,94 | 22,33 | 22,68 | -0,11% | - |
| 11.08.2026 | 22,59 | 22,88 | 22,49 | 22,70 | 0,69% | - |
| 10.08.2026 | 23,01 | 23,17 | 22,55 | 22,55 | -2,28% | - |
| 07.08.2026 | 23,47 | 23,81 | 22,99 | 23,07 | -1,79% | - |
| 06.08.2026 | 22,93 | 24,17 | 22,89 | 23,49 | 2,89% | - |
| 05.08.2026 | 23,14 | 23,17 | 22,71 | 22,83 | -0,91% | - |
| 04.08.2026 | 22,47 | 23,11 | 22,30 | 23,04 | 2,86% | - |
| 03.08.2026 | 22,00 | 22,51 | 21,98 | 22,40 | 2,33% | - |
| 31.07.2026 | 21,78 | 22,03 | 21,63 | 21,89 | 1,18% | - |
| 30.07.2026 | 21,99 | 22,23 | 21,54 | 21,64 | -1,05% | - |
| 29.07.2026 | 22,70 | 22,86 | 21,86 | 21,87 | -3,51% | - |
| 28.07.2026 | 22,13 | 22,98 | 22,04 | 22,66 | 2,49% | 1.955,00 |
| 27.07.2026 | 22,13 | 22,40 | 21,93 | 22,11 | 0,25% | - |
| 24.07.2026 | 21,87 | 22,26 | 21,85 | 22,06 | 0,87% | - |
| 23.07.2026 | 21,74 | 22,03 | 21,60 | 21,87 | 0,69% | - |
| 22.07.2026 | 21,76 | 22,03 | 21,56 | 21,72 | -0,34% | - |
| 21.07.2026 | 22,03 | 22,18 | 21,70 | 21,79 | -0,84% | - |
| 20.07.2026 | 22,22 | 22,54 | 21,80 | 21,98 | -1,55% | - |
| 17.07.2026 | 22,51 | 22,93 | 22,28 | 22,32 | -1,06% | - |
| 16.07.2026 | 21,70 | 22,58 | 21,49 | 22,56 | 4,40% | - |
| 15.07.2026 | 21,62 | 21,84 | 21,43 | 21,61 | -0,14% | - |
| 14.07.2026 | 21,58 | 21,70 | 21,43 | 21,64 | 0,12% | - |
| 13.07.2026 | 21,77 | 22,01 | 21,39 | 21,62 | -0,94% | - |
| 10.07.2026 | 21,78 | 22,09 | 21,66 | 21,82 | 0,46% | - |
| 09.07.2026 | 21,72 | 21,97 | 21,58 | 21,72 | 0,21% | - |
| 08.07.2026 | 21,93 | 22,11 | 21,59 | 21,68 | -1,28% | - |
| 07.07.2026 | 22,18 | 22,42 | 21,82 | 21,96 | -0,90% | - |
| 06.07.2026 | 21,86 | 22,58 | 21,70 | 22,16 | 1,54% | - |
| 03.07.2026 | 21,85 | 21,87 | 21,77 | 21,82 | -0,21% | 882,00 |
| 02.07.2026 | 22,06 | 22,21 | 21,65 | 21,87 | -0,93% | - |
| 01.07.2026 | 22,57 | 22,78 | 22,05 | 22,07 | -1,93% | 966,00 |
| 30.06.2026 | 22,94 | 22,97 | 22,33 | 22,51 | -1,70% | - |
| 29.06.2026 | 23,55 | 23,61 | 22,86 | 22,90 | -2,18% | - |
| 26.06.2026 | 23,65 | 23,80 | 23,41 | 23,41 | -1,43% | - |
| 25.06.2026 | 23,07 | 24,11 | 23,02 | 23,75 | 2,70% | - |
| 24.06.2026 | 22,54 | 23,62 | 22,49 | 23,12 | 2,50% | - |
| 23.06.2026 | 22,59 | 22,88 | 22,37 | 22,56 | -0,38% | - |
| 22.06.2026 | 22,77 | 22,99 | 22,49 | 22,64 | -0,35% | - |
| 19.06.2026 | 22,80 | 22,82 | 22,72 | 22,72 | 0,26% | - |
| 18.06.2026 | 22,38 | 23,02 | 22,35 | 22,66 | 1,55% | - |
| 17.06.2026 | 22,60 | 22,85 | 22,15 | 22,32 | -1,28% | - |
| 16.06.2026 | 22,27 | 22,69 | 22,13 | 22,61 | 1,60% | - |
| 15.06.2026 | 22,45 | 22,69 | 22,23 | 22,25 | -0,29% | - |
| 12.06.2026 | 22,17 | 22,59 | 22,10 | 22,32 | 0,70% | - |
| 11.06.2026 | 22,27 | 22,53 | 22,06 | 22,16 | -0,09% | - |
| 10.06.2026 | 22,59 | 22,79 | 22,09 | 22,18 | -1,60% | - |
| 09.06.2026 | 22,01 | 22,73 | 21,90 | 22,54 | 2,08% | - |
| 08.06.2026 | 21,88 | 22,34 | 21,88 | 22,08 | 0,87% | - |
| 05.06.2026 | 21,60 | 22,01 | 21,45 | 21,89 | 0,99% | - |
| 04.06.2026 | 21,69 | 21,96 | 21,57 | 21,68 | 0,53% | - |
| 03.06.2026 | 21,56 | 21,72 | 21,43 | 21,56 | -0,05% | 1.020,00 |
| 02.06.2026 | 21,12 | 21,59 | 21,05 | 21,57 | 1,65% | - |
| 01.06.2026 | 21,66 | 21,77 | 20,83 | 21,22 | -1,83% | - |
| 29.05.2026 | 21,80 | 21,99 | 21,59 | 21,62 | -0,83% | - |
| 28.05.2026 | 22,14 | 22,24 | 21,51 | 21,80 | -1,27% | - |
| 27.05.2026 | 22,20 | 22,36 | 21,96 | 22,08 | -0,38% | - |
| 26.05.2026 | 21,89 | 22,20 | 21,83 | 22,16 | 0,96% | - |