43,100€
2,13%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 43,00 | 44,70 | 42,30 | 43,10 | 0,70% | - |
| 31.03.2025 | 42,50 | 42,80 | 42,00 | 42,80 | 0,47% | - |
| 28.03.2025 | 42,60 | 42,80 | 42,40 | 42,60 | -0,23% | - |
| 27.03.2025 | 42,40 | 42,90 | 42,40 | 42,70 | 0,47% | 3.900,00 |
| 26.03.2025 | 42,10 | 43,30 | 42,00 | 42,50 | 0,95% | 1.000,00 |
| 25.03.2025 | 41,80 | 42,20 | 41,50 | 42,10 | 0,72% | - |
| 24.03.2025 | 41,70 | 41,80 | 40,70 | 41,80 | 0,48% | - |
| 21.03.2025 | 41,70 | 41,80 | 41,50 | 41,60 | 0,00% | - |
| 20.03.2025 | 41,80 | 42,20 | 40,60 | 41,60 | -0,48% | - |
| 19.03.2025 | 41,80 | 42,10 | 41,00 | 41,80 | 0,00% | - |
| 18.03.2025 | 41,70 | 41,80 | 41,40 | 41,80 | 0,48% | - |
| 17.03.2025 | 41,00 | 42,20 | 40,00 | 41,60 | 1,46% | - |
| 14.03.2025 | 42,20 | 42,20 | 40,90 | 41,00 | -2,61% | - |
| 13.03.2025 | 42,20 | 42,30 | 42,00 | 42,10 | -0,24% | - |
| 12.03.2025 | 41,90 | 42,60 | 37,80 | 42,20 | 0,72% | - |
| 11.03.2025 | 42,50 | 42,60 | 41,90 | 41,90 | -1,41% | - |
| 10.03.2025 | 42,30 | 42,70 | 42,00 | 42,50 | 0,24% | - |
| 07.03.2025 | 42,50 | 42,70 | 42,10 | 42,40 | -0,24% | - |
| 06.03.2025 | 42,60 | 43,90 | 42,30 | 42,50 | -0,23% | 3.700,00 |
| 05.03.2025 | 41,70 | 43,20 | 41,60 | 42,60 | 1,91% | - |
| 04.03.2025 | 41,70 | 42,00 | 41,50 | 41,80 | 0,24% | - |
| 03.03.2025 | 41,90 | 42,30 | 41,60 | 41,70 | -0,95% | - |
| 28.02.2025 | 41,90 | 42,20 | 41,80 | 42,10 | 0,00% | - |
| 27.02.2025 | 42,20 | 42,60 | 41,40 | 42,10 | -0,24% | 3.640,00 |
| 26.02.2025 | 42,40 | 42,60 | 42,10 | 42,20 | -0,71% | - |
| 25.02.2025 | 42,20 | 42,60 | 42,20 | 42,50 | 0,95% | - |
| 24.02.2025 | 42,40 | 42,80 | 42,10 | 42,10 | -0,47% | - |
| 21.02.2025 | 42,00 | 42,70 | 41,30 | 42,30 | 0,71% | - |
| 20.02.2025 | 42,00 | 42,20 | 41,80 | 42,00 | 0,00% | - |
| 19.02.2025 | 42,00 | 42,20 | 41,40 | 42,00 | -0,24% | - |
| 18.02.2025 | 41,00 | 42,30 | 40,60 | 42,10 | 2,43% | - |
| 17.02.2025 | 41,80 | 41,90 | 40,70 | 41,10 | -1,44% | 385,00 |
| 14.02.2025 | 42,10 | 42,30 | 40,70 | 41,70 | -0,95% | - |
| 13.02.2025 | 42,00 | 42,40 | 40,20 | 42,10 | 0,24% | - |
| 12.02.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -1,64% | - |
| 11.02.2025 | 42,50 | 42,90 | 42,20 | 42,70 | 0,23% | 720,00 |
| 10.02.2025 | 42,80 | 43,80 | 42,40 | 42,60 | -0,47% | - |
| 07.02.2025 | 42,70 | 42,80 | 42,30 | 42,80 | -0,23% | - |
| 06.02.2025 | 41,70 | 42,90 | 41,60 | 42,90 | 2,63% | - |
| 05.02.2025 | 41,90 | 42,20 | 40,20 | 41,80 | -0,48% | - |
| 04.02.2025 | 41,80 | 42,10 | 41,60 | 42,00 | 0,24% | - |
| 03.02.2025 | 41,80 | 42,40 | 40,90 | 41,90 | 0,00% | - |
| 31.01.2025 | 42,00 | 42,10 | 41,80 | 41,90 | -0,48% | - |
| 30.01.2025 | 42,00 | 42,20 | 41,40 | 42,10 | -0,71% | - |
| 29.01.2025 | 42,50 | 42,80 | 41,70 | 42,40 | -0,24% | - |
| 28.01.2025 | 40,20 | 42,60 | 40,20 | 42,50 | 5,72% | - |
| 27.01.2025 | 42,10 | 42,20 | 40,20 | 40,20 | -4,74% | 57,00 |
| 24.01.2025 | 42,30 | 42,30 | 41,60 | 42,20 | 0,00% | - |
| 23.01.2025 | 43,00 | 43,00 | 41,90 | 42,20 | -1,86% | - |
| 22.01.2025 | 43,00 | 43,00 | 42,40 | 43,00 | 0,00% | - |
| 21.01.2025 | 41,50 | 50,95 | 41,20 | 43,00 | 3,37% | 9.996,00 |
| 20.01.2025 | 40,20 | 50,85 | 40,00 | 41,60 | 3,23% | 14.000,00 |
| 17.01.2025 | 40,60 | 41,20 | 40,10 | 40,30 | 0,50% | 475,00 |
| 16.01.2025 | 39,40 | 40,40 | 39,20 | 40,10 | 1,78% | - |
| 15.01.2025 | 39,10 | 39,70 | 39,00 | 39,40 | 0,77% | - |
| 14.01.2025 | 39,60 | 39,80 | 39,10 | 39,10 | -0,76% | - |
| 13.01.2025 | 39,80 | 40,10 | 39,40 | 39,40 | 0,00% | - |
| 10.01.2025 | 40,60 | 40,80 | 39,10 | 39,40 | -2,96% | - |
| 09.01.2025 | 39,90 | 40,70 | 39,20 | 40,60 | 2,53% | - |
| 08.01.2025 | 39,90 | 39,90 | 39,60 | 39,60 | 0,00% | - |
| 07.01.2025 | 39,90 | 39,90 | 39,60 | 39,60 | -0,50% | 100,00 |
| 06.01.2025 | 39,80 | 40,30 | 38,40 | 39,80 | 0,00% | 2.500,00 |
| 03.01.2025 | 39,60 | 39,80 | 39,10 | 39,80 | 0,51% | 5.060,00 |
| 02.01.2025 | 39,20 | 40,00 | 38,50 | 39,60 | 1,02% | - |
| 30.12.2024 | 38,80 | 39,30 | 37,80 | 39,20 | 1,03% | - |
| 27.12.2024 | 38,60 | 39,30 | 38,20 | 38,80 | 0,52% | 1.600,00 |
| 23.12.2024 | 38,80 | 39,40 | 37,70 | 38,60 | -0,52% | - |
| 20.12.2024 | 38,60 | 39,60 | 38,40 | 38,80 | 0,52% | - |
| 19.12.2024 | 39,60 | 39,60 | 37,20 | 38,60 | -2,53% | - |
| 18.12.2024 | 39,50 | 39,90 | 38,10 | 39,60 | 0,25% | 9.500,00 |
| 17.12.2024 | 39,90 | 40,50 | 39,50 | 39,50 | -1,25% | - |
| 16.12.2024 | 39,80 | 40,10 | 39,80 | 40,00 | 0,50% | - |
| 13.12.2024 | 40,00 | 40,20 | 39,70 | 39,80 | -0,75% | - |
| 12.12.2024 | 39,50 | 40,60 | 39,30 | 40,10 | 1,52% | - |
| 11.12.2024 | 39,00 | 39,60 | 39,00 | 39,50 | 1,28% | 5.400,00 |
| 10.12.2024 | 39,10 | 39,70 | 39,00 | 39,00 | -0,26% | - |
| 09.12.2024 | 39,30 | 39,50 | 39,10 | 39,10 | -0,51% | - |
| 06.12.2024 | 39,40 | 39,50 | 39,20 | 39,30 | -1,26% | - |
| 05.12.2024 | 37,70 | 39,80 | 37,50 | 39,80 | 5,29% | - |
| 04.12.2024 | 37,60 | 38,20 | 37,30 | 37,80 | 0,27% | 5.800,00 |
| 03.12.2024 | 37,80 | 37,90 | 37,60 | 37,70 | -0,26% | - |
| 02.12.2024 | 37,60 | 37,90 | 37,30 | 37,80 | 0,53% | 8.600,00 |
| 29.11.2024 | 36,60 | 37,80 | 36,60 | 37,60 | 2,73% | 2.050,00 |
| 28.11.2024 | 36,40 | 37,20 | 35,40 | 36,60 | 0,55% | 2.400,00 |
| 27.11.2024 | 36,40 | 36,90 | 36,10 | 36,40 | 0,00% | - |
| 26.11.2024 | 36,60 | 37,10 | 36,00 | 36,40 | 0,00% | - |
| 25.11.2024 | 37,20 | 37,30 | 36,40 | 36,40 | -1,89% | - |
| 22.11.2024 | 34,90 | 37,30 | 34,60 | 37,10 | 6,00% | - |
| 21.11.2024 | 35,00 | 35,60 | 33,70 | 35,00 | 0,00% | - |
| 20.11.2024 | 35,90 | 35,90 | 33,70 | 35,00 | -2,23% | - |
| 19.11.2024 | 35,10 | 36,00 | 34,90 | 35,80 | 2,58% | 2.235,00 |
| 18.11.2024 | 36,40 | 36,70 | 34,90 | 34,90 | -4,12% | - |
| 15.11.2024 | 36,10 | 36,70 | 35,80 | 36,40 | 0,55% | - |
| 14.11.2024 | 36,20 | 36,60 | 34,40 | 36,20 | 0,00% | 7.200,00 |
| 13.11.2024 | 36,80 | 37,00 | 34,80 | 36,20 | -1,90% | 980,00 |
| 12.11.2024 | 39,40 | 41,60 | 36,10 | 36,90 | -6,35% | - |
| 11.11.2024 | 40,20 | 42,60 | 34,70 | 39,40 | -1,99% | - |
| 08.11.2024 | 40,00 | 42,90 | 35,40 | 40,20 | 0,50% | - |
| 07.11.2024 | 41,00 | 41,40 | 39,50 | 40,00 | -2,68% | - |
| 06.11.2024 | 41,10 | 41,40 | 41,00 | 41,10 | -0,24% | - |