42,900€
1,66%
Echtzeit-Aktienkurs MUEHLBAUER HOLD.AG O.N.
Bid:
Ask:
Aktienkurse zur MUEHLBAUER HOLD.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,80 | 42,90 | 42,80 | 42,80 | -0,47% | - |
| 01.10.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | - |
| 30.09.2026 | 42,90 | 43,00 | 42,60 | 42,80 | -0,23% | 516,00 |
| 29.09.2026 | 42,50 | 43,00 | 42,50 | 42,90 | 0,47% | - |
| 28.09.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 0,00% | - |
| 25.09.2026 | 42,90 | 42,90 | 42,40 | 42,70 | -0,23% | - |
| 24.09.2026 | 42,80 | 43,60 | 42,80 | 42,80 | 0,47% | 1.680,00 |
| 23.09.2026 | 42,70 | 42,80 | 42,60 | 42,60 | 0,47% | - |
| 22.09.2026 | 42,30 | 42,60 | 40,80 | 42,40 | 0,24% | - |
| 21.09.2026 | 41,90 | 42,50 | 41,70 | 42,30 | 1,20% | - |
| 18.09.2026 | 42,50 | 42,70 | 41,40 | 41,80 | -1,65% | - |
| 17.09.2026 | 41,80 | 42,60 | 41,60 | 42,50 | 1,67% | - |
| 16.09.2026 | 43,30 | 43,30 | 41,30 | 41,80 | -3,24% | 2.040,00 |
| 15.09.2026 | 43,50 | 44,00 | 43,00 | 43,20 | -0,46% | 220,00 |
| 14.09.2026 | 44,20 | 44,20 | 43,10 | 43,40 | -1,81% | 10,00 |
| 11.09.2026 | 43,70 | 44,20 | 43,00 | 44,20 | 1,38% | - |
| 10.09.2026 | 43,80 | 43,80 | 43,40 | 43,60 | -0,23% | - |
| 09.09.2026 | 43,80 | 43,80 | 43,50 | 43,70 | 0,00% | - |
| 08.09.2026 | 44,00 | 44,00 | 43,50 | 43,70 | -0,46% | - |
| 07.09.2026 | 44,40 | 44,40 | 43,60 | 43,90 | 0,23% | - |
| 04.09.2026 | 44,00 | 44,20 | 43,70 | 43,80 | -0,45% | 260,00 |
| 03.09.2026 | 44,60 | 44,60 | 42,20 | 44,00 | -1,35% | - |
| 02.09.2026 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 01.09.2026 | 44,10 | 44,60 | 44,10 | 44,40 | 0,23% | - |
| 31.08.2026 | 44,70 | 44,70 | 44,10 | 44,30 | -0,89% | - |
| 28.08.2026 | 44,20 | 44,70 | 44,20 | 44,70 | -0,22% | 320,00 |
| 27.08.2026 | 44,70 | 44,80 | 44,20 | 44,80 | 0,90% | 70,00 |
| 26.08.2026 | 44,70 | 45,10 | 44,40 | 44,40 | -0,89% | - |
| 25.08.2026 | 44,40 | 45,40 | 44,30 | 44,80 | -1,97% | - |
| 24.08.2026 | 45,60 | 45,70 | 45,20 | 45,70 | 1,33% | - |
| 21.08.2026 | 44,20 | 46,30 | 44,00 | 45,10 | 3,44% | - |
| 20.08.2026 | 43,50 | 43,60 | 43,50 | 43,60 | 0,23% | - |
| 19.08.2026 | 43,70 | 43,70 | 43,10 | 43,50 | 0,23% | 1.400,00 |
| 18.08.2026 | 43,30 | 45,70 | 43,20 | 43,40 | -0,23% | 160,00 |
| 17.08.2026 | 43,40 | 43,50 | 43,00 | 43,50 | 2,11% | - |
| 14.08.2026 | 40,60 | 42,60 | 40,60 | 42,60 | 4,93% | - |
| 13.08.2026 | 41,20 | 41,40 | 40,60 | 40,60 | -0,73% | - |
| 12.08.2026 | 39,00 | 41,00 | 39,00 | 40,90 | 3,28% | 2.488,00 |
| 11.08.2026 | 40,20 | 40,30 | 39,60 | 39,60 | -1,49% | - |
| 10.08.2026 | 40,40 | 40,40 | 39,30 | 40,20 | -0,50% | - |
| 07.08.2026 | 40,30 | 40,40 | 40,20 | 40,40 | 0,75% | 1.500,00 |
| 06.08.2026 | 40,70 | 44,50 | 39,80 | 40,10 | -1,23% | - |
| 05.08.2026 | 40,90 | 45,10 | 40,60 | 40,60 | -1,22% | - |
| 04.08.2026 | 40,70 | 41,30 | 40,50 | 41,10 | 0,00% | 1.520,00 |
| 03.08.2026 | 40,20 | 44,90 | 39,60 | 41,10 | 1,73% | - |
| 31.07.2026 | 39,40 | 40,50 | 39,40 | 40,40 | 2,02% | - |
| 30.07.2026 | 39,00 | 39,70 | 38,80 | 39,60 | -1,98% | - |
| 29.07.2026 | 39,70 | 40,90 | 39,60 | 40,40 | 0,25% | 2.100,00 |
| 28.07.2026 | 39,70 | 40,80 | 39,60 | 40,30 | 1,00% | - |
| 27.07.2026 | 39,60 | 39,90 | 39,60 | 39,90 | 0,50% | - |
| 24.07.2026 | 39,80 | 39,80 | 39,60 | 39,70 | -0,50% | - |
| 23.07.2026 | 39,50 | 40,20 | 39,50 | 39,90 | 1,01% | - |
| 22.07.2026 | 39,60 | 39,90 | 39,20 | 39,50 | -0,75% | - |
| 21.07.2026 | 39,60 | 39,80 | 39,50 | 39,80 | 1,27% | - |
| 20.07.2026 | 40,00 | 40,00 | 39,20 | 39,30 | -1,01% | - |
| 17.07.2026 | 39,80 | 39,80 | 39,60 | 39,70 | 1,02% | - |
| 16.07.2026 | 39,30 | 39,30 | 39,10 | 39,30 | 0,00% | 600,00 |
| 15.07.2026 | 39,30 | 39,40 | 39,00 | 39,30 | 0,51% | - |
| 14.07.2026 | 39,30 | 39,30 | 38,70 | 39,10 | 0,00% | - |
| 13.07.2026 | 38,90 | 39,10 | 38,40 | 39,10 | 0,00% | - |
| 10.07.2026 | 38,60 | 39,30 | 37,60 | 39,10 | 2,89% | - |
| 09.07.2026 | 38,40 | 38,90 | 37,60 | 38,00 | -0,26% | - |
| 08.07.2026 | 38,10 | 38,10 | 37,60 | 38,10 | 0,26% | - |
| 07.07.2026 | 38,30 | 38,60 | 37,60 | 38,00 | -0,78% | - |
| 06.07.2026 | 38,10 | 38,70 | 37,20 | 38,30 | -0,52% | - |
| 03.07.2026 | 37,20 | 38,70 | 37,10 | 38,50 | 1,58% | - |
| 02.07.2026 | 38,00 | 38,00 | 37,90 | 37,90 | 1,34% | - |
| 01.07.2026 | 37,90 | 38,50 | 37,40 | 37,40 | -0,80% | - |
| 30.06.2026 | 37,60 | 38,60 | 37,60 | 37,70 | 1,89% | - |
| 29.06.2026 | 37,90 | 38,40 | 36,60 | 37,00 | -2,37% | 1.540,00 |
| 26.06.2026 | 38,10 | 38,40 | 37,30 | 37,90 | -0,79% | - |
| 25.06.2026 | 38,10 | 38,30 | 38,10 | 38,20 | 0,00% | 1.750,00 |
| 24.06.2026 | 38,10 | 38,30 | 37,90 | 38,20 | 0,00% | - |
| 23.06.2026 | 38,10 | 38,50 | 37,90 | 38,20 | 0,00% | - |
| 22.06.2026 | 38,10 | 38,40 | 38,00 | 38,20 | 0,00% | - |
| 19.06.2026 | 38,20 | 38,30 | 19,41 | 38,20 | -0,78% | - |
| 18.06.2026 | 38,30 | 38,60 | 38,20 | 38,50 | 0,26% | - |
| 17.06.2026 | 38,30 | 38,50 | 38,20 | 38,40 | 0,00% | - |
| 16.06.2026 | 38,30 | 38,80 | 37,60 | 38,40 | 0,00% | - |
| 15.06.2026 | 39,80 | 39,80 | 38,20 | 38,40 | -3,52% | - |
| 12.06.2026 | 39,80 | 39,80 | 39,60 | 39,80 | 0,00% | - |
| 11.06.2026 | 39,80 | 39,90 | 20,01 | 39,80 | 0,00% | - |
| 09.06.2026 | 39,90 | 40,50 | 39,20 | 39,80 | 0,00% | - |
| 08.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 05.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 04.06.2026 | 40,20 | 40,20 | 39,30 | 39,60 | -0,50% | 4.400,00 |
| 03.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,25% | - |
| 02.06.2026 | 39,70 | 40,10 | 39,70 | 39,90 | 0,25% | - |
| 01.06.2026 | 39,80 | 39,90 | 39,50 | 39,80 | -0,50% | - |
| 29.05.2026 | 39,80 | 40,10 | 39,60 | 40,00 | -0,74% | 560,00 |
| 27.05.2026 | 39,90 | 40,50 | 39,50 | 40,30 | 0,75% | - |
| 26.05.2026 | 39,70 | 40,10 | 39,40 | 40,00 | 0,76% | 2.450,00 |
| 25.05.2026 | 39,80 | 40,20 | 39,70 | 39,70 | -0,50% | - |
| 22.05.2026 | 39,90 | 41,00 | 39,40 | 39,90 | -0,25% | 4.000,00 |
| 21.05.2026 | 39,00 | 40,30 | 38,80 | 40,00 | 2,30% | - |
| 20.05.2026 | 39,10 | 39,10 | 38,80 | 39,10 | 0,00% | - |
| 19.05.2026 | 38,70 | 39,60 | 38,60 | 39,10 | 1,03% | - |
| 18.05.2026 | 38,90 | 38,90 | 38,30 | 38,70 | -0,51% | 3.850,00 |
| 15.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,26% | - |
| 14.05.2026 | 38,50 | 39,20 | 38,30 | 39,00 | 1,30% | - |