36,400€
0,55%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 36,40 | 36,60 | 36,20 | 36,40 | -0,27% | - |
| 04.03.2026 | 35,20 | 36,70 | 35,20 | 36,50 | 3,11% | 1.040,00 |
| 03.03.2026 | 35,10 | 35,60 | 35,10 | 35,40 | -3,01% | 5.041,00 |
| 27.02.2026 | 41,40 | 41,40 | 34,30 | 36,50 | -10,10% | 10.548,00 |
| 26.02.2026 | 40,50 | 41,90 | 40,50 | 40,60 | 0,25% | - |
| 25.02.2026 | 40,40 | 41,50 | 40,20 | 40,50 | 0,25% | 380,00 |
| 24.02.2026 | 40,10 | 41,50 | 40,10 | 40,40 | 0,75% | 70,00 |
| 23.02.2026 | 40,10 | 40,10 | 39,70 | 40,10 | 1,26% | - |
| 20.02.2026 | 39,80 | 39,80 | 39,40 | 39,60 | -0,50% | - |
| 19.02.2026 | 39,50 | 39,80 | 39,20 | 39,80 | 1,27% | - |
| 17.02.2026 | 39,20 | 39,40 | 38,80 | 39,30 | -0,25% | - |
| 16.02.2026 | 39,10 | 41,50 | 38,90 | 39,40 | 1,03% | - |
| 13.02.2026 | 39,00 | 39,30 | 39,00 | 39,00 | 1,04% | - |
| 12.02.2026 | 39,10 | 39,20 | 38,60 | 38,60 | -1,78% | - |
| 11.02.2026 | 39,40 | 39,40 | 39,10 | 39,30 | 0,00% | - |
| 10.02.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,25% | - |
| 09.02.2026 | 39,30 | 39,60 | 39,00 | 39,40 | 0,25% | - |
| 06.02.2026 | 39,10 | 39,50 | 39,00 | 39,30 | -1,01% | - |
| 04.02.2026 | 39,70 | 40,10 | 39,30 | 39,70 | 0,00% | - |
| 03.02.2026 | 39,40 | 41,40 | 39,10 | 39,70 | 0,76% | - |
| 02.02.2026 | 39,20 | 39,60 | 39,00 | 39,40 | 0,25% | - |
| 29.01.2026 | 40,10 | 41,30 | 39,00 | 39,30 | -1,50% | - |
| 28.01.2026 | 40,20 | 41,30 | 39,80 | 39,90 | 0,25% | - |
| 27.01.2026 | 39,50 | 40,30 | 39,30 | 39,80 | 1,02% | - |
| 26.01.2026 | 39,20 | 39,80 | 38,80 | 39,40 | 1,55% | - |
| 23.01.2026 | 39,10 | 39,60 | 38,60 | 38,80 | -0,77% | 5.640,00 |
| 22.01.2026 | 39,00 | 39,20 | 39,00 | 39,10 | -0,26% | - |
| 21.01.2026 | 38,80 | 39,60 | 38,80 | 39,20 | 0,00% | - |
| 20.01.2026 | 39,00 | 39,60 | 38,80 | 39,20 | 0,26% | - |
| 19.01.2026 | 39,10 | 39,50 | 38,80 | 39,10 | -0,51% | - |
| 16.01.2026 | 39,40 | 39,50 | 39,10 | 39,30 | 1,29% | - |
| 15.01.2026 | 39,20 | 39,50 | 38,80 | 38,80 | -1,52% | - |
| 14.01.2026 | 39,20 | 41,30 | 39,20 | 39,40 | 0,25% | - |
| 13.01.2026 | 39,20 | 39,30 | 39,10 | 39,30 | 1,29% | - |
| 12.01.2026 | 39,20 | 40,10 | 38,50 | 38,80 | -1,27% | - |
| 09.01.2026 | 38,70 | 41,40 | 38,40 | 39,30 | 2,34% | - |
| 08.01.2026 | 38,50 | 38,90 | 38,00 | 38,40 | -0,52% | - |
| 07.01.2026 | 38,80 | 38,90 | 38,40 | 38,60 | -0,26% | - |
| 06.01.2026 | 38,50 | 38,90 | 38,40 | 38,70 | 0,00% | - |
| 05.01.2026 | 38,90 | 38,90 | 38,60 | 38,70 | 0,78% | - |
| 02.01.2026 | 38,90 | 39,00 | 38,30 | 38,40 | -1,29% | - |
| 30.12.2025 | 38,90 | 38,90 | 38,80 | 38,90 | 1,30% | - |
| 29.12.2025 | 38,90 | 39,10 | 38,40 | 38,40 | -0,26% | - |
| 23.12.2025 | 38,80 | 39,00 | 38,50 | 38,50 | -0,77% | - |
| 22.12.2025 | 39,00 | 39,10 | 38,20 | 38,80 | 0,52% | - |
| 18.12.2025 | 39,10 | 39,30 | 38,20 | 38,60 | -1,03% | - |
| 17.12.2025 | 38,80 | 39,30 | 38,30 | 39,00 | 0,78% | 2.838,00 |
| 16.12.2025 | 38,90 | 39,00 | 38,60 | 38,70 | 0,78% | - |
| 15.12.2025 | 38,60 | 39,30 | 38,40 | 38,40 | -0,52% | 4.128,00 |
| 12.12.2025 | 39,10 | 39,40 | 38,40 | 38,60 | -1,28% | - |
| 11.12.2025 | 39,00 | 39,30 | 39,00 | 39,10 | 0,77% | - |
| 10.12.2025 | 38,70 | 38,90 | 38,30 | 38,80 | 1,31% | - |
| 09.12.2025 | 38,30 | 38,30 | 38,20 | 38,30 | 0,26% | - |
| 08.12.2025 | 38,50 | 39,00 | 38,20 | 38,20 | -0,78% | 960,00 |
| 05.12.2025 | 38,50 | 39,90 | 38,40 | 38,50 | -0,52% | - |
| 04.12.2025 | 38,90 | 40,50 | 38,60 | 38,70 | 0,52% | - |
| 03.12.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,00% | - |
| 02.12.2025 | 38,90 | 39,10 | 38,40 | 38,50 | 0,26% | - |
| 01.12.2025 | 38,30 | 40,50 | 38,20 | 38,40 | 0,26% | - |
| 28.11.2025 | 38,50 | 38,60 | 38,20 | 38,30 | -0,52% | - |
| 27.11.2025 | 38,20 | 38,70 | 38,20 | 38,50 | 1,85% | - |
| 26.11.2025 | 38,60 | 38,80 | 36,60 | 37,80 | -2,83% | - |
| 25.11.2025 | 38,30 | 39,20 | 38,10 | 38,90 | 4,01% | - |
| 24.11.2025 | 38,40 | 38,60 | 37,10 | 37,40 | -1,58% | - |
| 21.11.2025 | 38,60 | 38,90 | 37,10 | 38,00 | 0,00% | - |
| 20.11.2025 | 38,70 | 38,90 | 38,00 | 38,00 | -1,30% | - |
| 19.11.2025 | 38,20 | 38,70 | 37,40 | 38,50 | 0,26% | - |
| 18.11.2025 | 38,20 | 38,70 | 37,90 | 38,40 | 0,52% | - |
| 17.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 13.11.2025 | 39,10 | 39,20 | 38,40 | 38,40 | -1,79% | - |
| 12.11.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,82% | - |
| 11.11.2025 | 38,80 | 39,30 | 38,40 | 38,40 | -1,29% | - |
| 10.11.2025 | 38,80 | 38,90 | 38,40 | 38,90 | 1,30% | - |
| 07.11.2025 | 38,70 | 38,90 | 38,40 | 38,40 | -0,78% | - |
| 06.11.2025 | 39,00 | 39,30 | 38,50 | 38,70 | 0,78% | - |
| 05.11.2025 | 39,00 | 39,20 | 38,40 | 38,40 | -0,52% | - |
| 04.11.2025 | 39,00 | 39,30 | 38,60 | 38,60 | 0,00% | - |
| 03.11.2025 | 39,30 | 39,60 | 38,60 | 38,60 | -2,03% | - |
| 31.10.2025 | 39,70 | 40,00 | 38,30 | 39,40 | -0,51% | - |
| 30.10.2025 | 40,00 | 40,70 | 39,60 | 39,60 | -1,00% | - |
| 29.10.2025 | 40,20 | 40,30 | 39,70 | 40,00 | -0,50% | - |
| 28.10.2025 | 39,80 | 40,60 | 39,80 | 40,20 | 3,61% | - |
| 27.10.2025 | 40,30 | 40,30 | 38,80 | 38,80 | -3,48% | 5.050,00 |
| 24.10.2025 | 39,90 | 40,20 | 39,70 | 40,20 | 0,75% | - |
| 23.10.2025 | 39,60 | 40,30 | 37,60 | 39,90 | -2,68% | - |
| 22.10.2025 | 42,00 | 42,10 | 39,10 | 41,00 | -0,97% | 210,00 |
| 21.10.2025 | 41,90 | 42,00 | 41,40 | 41,40 | -1,43% | - |
| 20.10.2025 | 41,30 | 42,20 | 41,10 | 42,00 | 0,00% | - |
| 17.10.2025 | 42,30 | 42,40 | 42,00 | 42,00 | 0,96% | - |
| 16.10.2025 | 42,20 | 42,40 | 41,60 | 41,60 | -1,42% | - |
| 15.10.2025 | 42,20 | 42,40 | 41,90 | 42,20 | 0,00% | - |
| 14.10.2025 | 42,70 | 42,90 | 41,20 | 42,20 | 0,48% | 1.300,00 |
| 13.10.2025 | 42,90 | 43,20 | 42,00 | 42,00 | -5,41% | - |
| 10.10.2025 | 44,60 | 44,80 | 44,40 | 44,40 | 0,91% | - |
| 09.10.2025 | 44,70 | 44,70 | 44,00 | 44,00 | 0,00% | - |
| 08.10.2025 | 44,80 | 45,00 | 44,00 | 44,00 | -2,22% | - |
| 07.10.2025 | 45,10 | 45,10 | 45,00 | 45,00 | 0,45% | - |
| 06.10.2025 | 44,40 | 45,10 | 44,10 | 44,80 | 2,75% | - |
| 03.10.2025 | 43,50 | 43,70 | 43,50 | 43,60 | 0,00% | - |
| 02.10.2025 | 43,90 | 44,00 | 43,30 | 43,60 | 0,00% | - |