75,100€
-0,46%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 75,10 | 77,35 | 75,05 | 77,35 | 2,52% | - |
| 15.05.2025 | 75,80 | 76,20 | 74,65 | 75,45 | -1,05% | - |
| 14.05.2025 | 77,65 | 77,80 | 75,95 | 76,25 | -1,68% | - |
| 13.05.2025 | 78,05 | 78,25 | 76,90 | 77,55 | -0,32% | - |
| 12.05.2025 | 77,70 | 78,85 | 76,60 | 77,80 | 1,50% | - |
| 09.05.2025 | 75,30 | 76,85 | 74,10 | 76,65 | 2,00% | 13,00 |
| 08.05.2025 | 76,10 | 76,20 | 67,15 | 75,15 | -1,05% | - |
| 07.05.2025 | 75,90 | 76,25 | 74,70 | 75,95 | -1,17% | - |
| 06.05.2025 | 77,25 | 77,45 | 75,30 | 76,85 | -0,71% | - |
| 05.05.2025 | 77,65 | 78,15 | 76,55 | 77,40 | -0,32% | - |
| 02.05.2025 | 81,65 | 84,00 | 77,40 | 77,65 | -4,96% | - |
| 30.04.2025 | 80,05 | 81,80 | 80,05 | 81,70 | 1,55% | - |
| 29.04.2025 | 78,80 | 80,45 | 72,90 | 80,45 | 2,03% | - |
| 28.04.2025 | 80,30 | 83,10 | 78,45 | 78,85 | -2,11% | - |
| 25.04.2025 | 79,00 | 80,75 | 78,00 | 80,55 | 2,03% | - |
| 24.04.2025 | 78,05 | 78,95 | 77,10 | 78,95 | 1,02% | - |
| 23.04.2025 | 78,30 | 79,50 | 76,30 | 78,15 | 0,90% | - |
| 22.04.2025 | 79,05 | 79,15 | 72,00 | 77,45 | -0,64% | - |
| 17.04.2025 | 75,80 | 78,45 | 75,80 | 77,95 | 3,86% | - |
| 16.04.2025 | 74,80 | 79,65 | 74,65 | 75,05 | -7,69% | - |
| 15.04.2025 | 74,70 | 81,85 | 74,60 | 81,30 | 8,76% | - |
| 14.04.2025 | 74,40 | 81,30 | 73,45 | 74,75 | 0,67% | - |
| 11.04.2025 | 73,35 | 74,35 | 71,10 | 74,25 | 1,71% | - |
| 10.04.2025 | 74,55 | 76,10 | 72,45 | 73,00 | -2,67% | - |
| 09.04.2025 | 72,35 | 80,95 | 70,10 | 75,00 | 3,66% | - |
| 08.04.2025 | 73,50 | 81,00 | 56,90 | 72,35 | 0,56% | 45,00 |
| 07.04.2025 | 67,85 | 92,50 | 66,85 | 71,95 | 2,86% | 90,00 |
| 04.04.2025 | 76,25 | 76,85 | 69,70 | 69,95 | -8,38% | 100,00 |
| 03.04.2025 | 78,10 | 80,05 | 76,25 | 76,35 | -4,50% | 138,00 |
| 02.04.2025 | 79,20 | 80,65 | 79,00 | 79,95 | 0,63% | - |
| 01.04.2025 | 78,90 | 84,40 | 78,70 | 79,45 | 0,76% | - |
| 31.03.2025 | 80,55 | 82,20 | 75,30 | 78,85 | -2,53% | - |
| 28.03.2025 | 80,90 | 82,65 | 80,85 | 80,90 | -0,31% | - |
| 27.03.2025 | 82,10 | 82,45 | 80,50 | 81,15 | -1,34% | - |
| 26.03.2025 | 83,85 | 84,00 | 81,80 | 82,25 | -1,91% | - |
| 25.03.2025 | 82,65 | 86,30 | 82,10 | 83,85 | 1,39% | - |
| 24.03.2025 | 83,40 | 84,95 | 81,70 | 82,70 | -0,42% | 100,00 |
| 21.03.2025 | 85,40 | 85,40 | 81,70 | 83,05 | -2,81% | - |
| 20.03.2025 | 84,70 | 85,75 | 84,20 | 85,45 | 0,41% | - |
| 19.03.2025 | 85,55 | 85,60 | 83,35 | 85,10 | -0,53% | - |
| 18.03.2025 | 84,75 | 87,45 | 82,75 | 85,55 | 0,94% | - |
| 17.03.2025 | 82,50 | 85,55 | 76,65 | 84,75 | 3,54% | - |
| 14.03.2025 | 80,80 | 82,30 | 69,80 | 81,85 | 1,87% | - |
| 13.03.2025 | 82,90 | 83,15 | 69,60 | 80,35 | -3,37% | - |
| 12.03.2025 | 82,05 | 83,60 | 81,10 | 83,15 | 1,59% | - |
| 11.03.2025 | 84,00 | 84,20 | 81,20 | 81,85 | -2,03% | 140,00 |
| 10.03.2025 | 84,60 | 84,70 | 69,70 | 83,55 | -1,53% | - |
| 07.03.2025 | 84,75 | 85,00 | 80,30 | 84,85 | 0,00% | - |
| 06.03.2025 | 84,30 | 85,40 | 77,50 | 84,85 | 1,07% | - |
| 05.03.2025 | 81,20 | 84,15 | 69,80 | 83,95 | 4,09% | 7,00 |
| 04.03.2025 | 83,45 | 84,95 | 79,95 | 80,65 | -3,36% | 70,00 |
| 03.03.2025 | 84,50 | 84,60 | 80,15 | 83,45 | -0,71% | - |
| 28.02.2025 | 83,05 | 86,40 | 80,25 | 84,05 | 0,72% | - |
| 27.02.2025 | 84,40 | 85,65 | 80,25 | 83,45 | -0,95% | - |
| 26.02.2025 | 84,80 | 85,10 | 77,75 | 84,25 | -0,24% | - |
| 25.02.2025 | 83,50 | 88,25 | 77,65 | 84,45 | 1,20% | - |
| 24.02.2025 | 82,60 | 86,85 | 82,40 | 83,45 | 1,95% | - |
| 21.02.2025 | 83,10 | 83,70 | 81,40 | 81,85 | -1,33% | - |
| 20.02.2025 | 83,40 | 86,50 | 80,20 | 82,95 | -0,54% | - |
| 19.02.2025 | 84,10 | 84,75 | 83,00 | 83,40 | -0,83% | 40,00 |
| 18.02.2025 | 84,10 | 89,40 | 82,20 | 84,10 | -0,06% | - |
| 17.02.2025 | 82,70 | 85,10 | 80,10 | 84,15 | 1,81% | - |
| 14.02.2025 | 81,30 | 84,30 | 80,85 | 82,65 | 1,85% | - |
| 13.02.2025 | 79,50 | 81,85 | 79,05 | 81,15 | 2,14% | - |
| 12.02.2025 | 78,25 | 84,30 | 77,85 | 79,45 | 1,47% | - |
| 11.02.2025 | 78,90 | 80,75 | 77,65 | 78,30 | -0,82% | - |
| 10.02.2025 | 80,15 | 81,30 | 78,00 | 78,95 | -1,13% | 30,00 |
| 07.02.2025 | 78,55 | 82,95 | 78,55 | 79,85 | 1,78% | - |
| 06.02.2025 | 79,30 | 79,90 | 77,65 | 78,45 | -0,76% | - |
| 05.02.2025 | 77,80 | 79,35 | 77,70 | 79,05 | 1,15% | - |
| 04.02.2025 | 76,20 | 79,35 | 76,10 | 78,15 | 2,76% | - |
| 03.02.2025 | 76,35 | 79,20 | 75,30 | 76,05 | -1,55% | - |
| 31.01.2025 | 75,70 | 79,70 | 75,35 | 77,25 | 1,98% | - |
| 30.01.2025 | 76,30 | 77,25 | 75,00 | 75,75 | -1,43% | - |
| 29.01.2025 | 76,65 | 77,15 | 74,70 | 76,85 | 0,65% | 500,00 |
| 28.01.2025 | 77,00 | 77,20 | 74,25 | 76,35 | -1,42% | 30,00 |
| 27.01.2025 | 74,25 | 77,90 | 72,05 | 77,45 | 3,61% | - |
| 24.01.2025 | 73,30 | 77,90 | 73,25 | 74,75 | 1,56% | - |
| 23.01.2025 | 74,50 | 74,55 | 70,85 | 73,60 | -1,01% | - |
| 22.01.2025 | 74,80 | 80,40 | 74,05 | 74,35 | -1,20% | - |
| 21.01.2025 | 75,55 | 76,45 | 73,25 | 75,25 | -0,66% | - |
| 20.01.2025 | 75,60 | 79,90 | 73,25 | 75,75 | 0,26% | - |
| 17.01.2025 | 76,75 | 84,60 | 75,45 | 75,55 | -1,18% | - |
| 16.01.2025 | 76,50 | 77,15 | 75,50 | 76,45 | 0,53% | - |
| 15.01.2025 | 75,60 | 76,55 | 74,60 | 76,05 | 0,53% | - |
| 14.01.2025 | 76,30 | 85,90 | 75,00 | 75,65 | -0,79% | - |
| 13.01.2025 | 76,30 | 85,50 | 75,75 | 76,25 | -0,52% | - |
| 10.01.2025 | 76,90 | 85,30 | 75,75 | 76,65 | -0,52% | - |
| 09.01.2025 | 75,60 | 77,05 | 72,55 | 77,05 | 1,72% | - |
| 08.01.2025 | 75,55 | 75,85 | 72,45 | 75,75 | 0,26% | - |
| 07.01.2025 | 76,95 | 77,40 | 75,40 | 75,55 | -1,82% | - |
| 06.01.2025 | 75,80 | 85,10 | 75,15 | 76,95 | 1,85% | - |
| 03.01.2025 | 77,20 | 77,80 | 75,20 | 75,55 | 0,53% | - |
| 02.01.2025 | 79,10 | 81,55 | 75,15 | 75,15 | -4,87% | 6,00 |
| 30.12.2024 | 77,20 | 79,40 | 76,90 | 79,00 | 2,13% | 3,00 |
| 27.12.2024 | 77,80 | 78,55 | 77,05 | 77,35 | 0,06% | 100,00 |
| 23.12.2024 | 71,65 | 78,50 | 71,50 | 77,30 | 8,04% | 500,00 |
| 20.12.2024 | 70,55 | 71,85 | 69,50 | 71,55 | 0,99% | - |
| 19.12.2024 | 67,30 | 71,75 | 67,20 | 70,85 | 4,89% | 120,00 |
| 18.12.2024 | 68,80 | 77,10 | 67,40 | 67,55 | -1,82% | 59,00 |