22,390€
-2,14%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,93 | 23,21 | 22,39 | 22,45 | -1,97% | - |
| 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% | - |
| 16.02.2026 | 25,40 | 25,60 | 25,40 | 25,50 | 0,39% | - |
| 13.02.2026 | 25,20 | 25,50 | 25,10 | 25,40 | 1,60% | - |
| 12.02.2026 | 24,80 | 25,30 | 24,80 | 25,00 | 0,81% | 5.250,00 |
| 11.02.2026 | 24,80 | 25,30 | 24,50 | 24,80 | -0,40% | - |
| 10.02.2026 | 24,80 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 09.02.2026 | 24,60 | 24,90 | 24,40 | 24,90 | 0,81% | - |
| 06.02.2026 | 23,60 | 24,70 | 23,60 | 24,70 | 4,66% | - |
| 05.02.2026 | 23,40 | 24,30 | 23,20 | 23,60 | 0,85% | - |
| 04.02.2026 | 23,40 | 23,90 | 23,30 | 23,40 | 0,86% | - |
| 03.02.2026 | 23,60 | 24,10 | 23,10 | 23,20 | -2,11% | - |
| 02.02.2026 | 22,60 | 23,70 | 22,60 | 23,70 | 5,33% | - |
| 30.01.2026 | 22,40 | 22,90 | 22,40 | 22,50 | 0,00% | - |
| 29.01.2026 | 22,20 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 28.01.2026 | 22,40 | 22,70 | 22,10 | 22,30 | 0,00% | - |
| 27.01.2026 | 22,60 | 22,80 | 22,30 | 22,30 | -1,76% | - |
| 26.01.2026 | 22,40 | 22,70 | 22,30 | 22,70 | 1,34% | - |
| 23.01.2026 | 22,80 | 22,90 | 22,40 | 22,40 | -1,75% | - |
| 22.01.2026 | 22,80 | 23,00 | 22,50 | 22,80 | -0,44% | - |
| 21.01.2026 | 22,20 | 22,90 | 22,20 | 22,90 | 2,69% | - |
| 20.01.2026 | 22,30 | 22,70 | 22,00 | 22,30 | -0,45% | - |
| 19.01.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -1,32% | - |
| 16.01.2026 | 22,80 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 15.01.2026 | 22,20 | 22,70 | 22,00 | 22,50 | 2,74% | - |
| 14.01.2026 | 21,60 | 22,10 | 21,60 | 21,90 | 0,92% | - |
| 13.01.2026 | 21,60 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 12.01.2026 | 21,60 | 21,70 | 21,40 | 21,70 | 0,46% | - |
| 09.01.2026 | 21,40 | 21,70 | 21,40 | 21,60 | 0,47% | - |
| 08.01.2026 | 20,70 | 21,50 | 20,70 | 21,50 | 3,86% | - |
| 07.01.2026 | 21,10 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 06.01.2026 | 20,50 | 21,10 | 20,30 | 21,10 | 1,93% | - |
| 05.01.2026 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 02.01.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -1,91% | - |
| 30.12.2025 | 20,90 | 20,90 | 20,80 | 20,90 | -0,95% | - |
| 29.12.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 23.12.2025 | 21,10 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 22.12.2025 | 21,00 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 19.12.2025 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 18.12.2025 | 21,10 | 21,70 | 21,00 | 21,10 | 0,00% | - |
| 17.12.2025 | 21,20 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 16.12.2025 | 21,20 | 21,30 | 21,10 | 21,20 | -0,47% | - |
| 15.12.2025 | 21,40 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 12.12.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,48% | - |
| 11.12.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 2,44% | - |
| 10.12.2025 | 20,80 | 21,00 | 20,50 | 20,50 | -1,91% | - |