21,750€
0,69%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,72 | 21,97 | 21,58 | 21,78 | 0,46% | - |
| 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% | - |
| 25.05.2026 | 21,92 | 21,97 | 21,91 | 21,95 | 0,62% | - |
| 22.05.2026 | 21,68 | 21,92 | 21,55 | 21,82 | 0,93% | - |
| 21.05.2026 | 21,86 | 21,99 | 21,54 | 21,62 | -1,28% | - |
| 20.05.2026 | 21,55 | 21,93 | 21,44 | 21,90 | 1,44% | - |
| 19.05.2026 | 22,05 | 22,27 | 21,59 | 21,59 | -2,00% | - |
| 18.05.2026 | 21,78 | 22,30 | 21,75 | 22,03 | 0,25% | - |
| 15.05.2026 | 22,15 | 22,43 | 21,92 | 21,97 | -0,41% | - |
| 14.05.2026 | 21,78 | 22,23 | 21,66 | 22,06 | 1,61% | - |
| 13.05.2026 | 21,61 | 21,81 | 21,45 | 21,71 | 0,51% | - |
| 12.05.2026 | 21,97 | 22,12 | 21,56 | 21,60 | -1,64% | - |
| 11.05.2026 | 22,33 | 22,46 | 21,95 | 21,96 | -1,92% | - |
| 08.05.2026 | 22,93 | 23,21 | 22,38 | 22,39 | -2,23% | - |
| 07.05.2026 | 23,13 | 23,59 | 22,89 | 22,90 | -1,29% | - |
| 06.05.2026 | 23,53 | 23,91 | 22,75 | 23,20 | -1,51% | - |
| 05.05.2026 | 23,35 | 23,80 | 23,27 | 23,56 | 1,18% | - |
| 04.05.2026 | 23,38 | 23,59 | 23,07 | 23,28 | -2,08% | - |
| 30.04.2026 | 23,60 | 23,84 | 23,44 | 23,78 | 0,13% | - |
| 29.04.2026 | 24,09 | 24,19 | 23,54 | 23,75 | -1,17% | - |
| 28.04.2026 | 24,22 | 24,36 | 23,77 | 24,03 | -0,66% | - |
| 27.04.2026 | 23,98 | 24,25 | 23,84 | 24,19 | 0,56% | - |
| 24.04.2026 | 24,03 | 24,28 | 23,75 | 24,05 | -0,12% | - |
| 23.04.2026 | 23,60 | 24,12 | 23,52 | 24,08 | 1,62% | - |
| 22.04.2026 | 23,70 | 23,99 | 23,49 | 23,70 | 0,68% | - |
| 21.04.2026 | 23,41 | 23,68 | 23,24 | 23,54 | 1,07% | - |
| 20.04.2026 | 24,57 | 24,80 | 23,20 | 23,29 | -6,11% | - |
| 17.04.2026 | 24,25 | 25,00 | 24,09 | 24,80 | 2,29% | - |
| 16.04.2026 | 24,75 | 24,94 | 24,10 | 24,25 | -1,96% | - |
| 15.04.2026 | 25,59 | 25,81 | 24,53 | 24,73 | -3,44% | - |
| 14.04.2026 | 25,80 | 26,08 | 25,61 | 25,61 | -0,47% | - |
| 13.04.2026 | 25,24 | 25,75 | 25,11 | 25,73 | 2,10% | - |
| 10.04.2026 | 25,75 | 25,87 | 25,20 | 25,20 | -1,83% | - |
| 09.04.2026 | 24,88 | 25,90 | 24,67 | 25,67 | 3,09% | - |
| 08.04.2026 | 24,45 | 25,11 | 24,42 | 24,90 | 3,32% | - |
| 07.04.2026 | 24,10 | 24,30 | 23,80 | 24,10 | 0,84% | - |
| 02.04.2026 | 24,00 | 24,30 | 23,50 | 23,90 | -1,65% | - |
| 01.04.2026 | 23,80 | 24,30 | 23,70 | 24,30 | 2,10% | - |
| 31.03.2026 | 23,60 | 24,00 | 23,30 | 23,80 | 1,28% | - |
| 30.03.2026 | 23,60 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 27.03.2026 | 24,10 | 24,10 | 23,30 | 23,50 | -2,49% | - |
| 26.03.2026 | 24,30 | 24,50 | 24,10 | 24,10 | -0,41% | - |
| 25.03.2026 | 24,30 | 24,60 | 23,90 | 24,20 | -0,41% | 46.560,00 |
| 24.03.2026 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 23.03.2026 | 23,30 | 24,50 | 23,30 | 24,10 | 2,55% | - |
| 20.03.2026 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 19.03.2026 | 23,90 | 24,10 | 23,30 | 23,70 | -0,84% | - |
| 18.03.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 17.03.2026 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 16.03.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 13.03.2026 | 24,30 | 24,50 | 23,70 | 24,30 | 1,25% | - |
| 12.03.2026 | 24,10 | 24,30 | 23,90 | 24,00 | -1,23% | - |
| 11.03.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 10.03.2026 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 09.03.2026 | 23,80 | 24,30 | 23,30 | 24,10 | 0,00% | - |
| 06.03.2026 | 25,00 | 25,10 | 23,90 | 24,10 | -3,21% | - |
| 05.03.2026 | 25,40 | 25,40 | 24,70 | 24,90 | -1,97% | - |
| 04.03.2026 | 25,20 | 25,50 | 25,00 | 25,40 | 0,40% | - |
| 03.03.2026 | 25,20 | 25,50 | 24,70 | 25,30 | -0,39% | - |
| 02.03.2026 | 25,20 | 25,60 | 24,90 | 25,40 | 0,40% | - |
| 27.02.2026 | 25,60 | 26,10 | 25,30 | 25,30 | -0,78% | - |
| 26.02.2026 | 25,20 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 25.02.2026 | 25,40 | 25,80 | 24,90 | 25,30 | -0,39% | 9.680,00 |
| 24.02.2026 | 25,20 | 25,50 | 25,10 | 25,40 | 1,20% | - |
| 23.02.2026 | 25,20 | 25,40 | 24,90 | 25,10 | -1,57% | - |
| 20.02.2026 | 25,40 | 25,50 | 25,00 | 25,50 | 0,79% | - |
| 19.02.2026 | 25,40 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 18.02.2026 | 25,40 | 25,70 | 25,30 | 25,30 | -0,78% | - |
| 17.02.2026 | 25,30 | 25,50 | 25,10 | 25,50 | 0,00% | - |