79,000€
12,54%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 67,20 | 69,40 | 67,20 | 68,80 | 2,46% | - |
| 16.12.2024 | 68,10 | 77,70 | 64,45 | 67,15 | -2,04% | - |
| 13.12.2024 | 68,30 | 71,30 | 67,45 | 68,55 | -0,36% | - |
| 12.12.2024 | 69,50 | 70,40 | 68,70 | 68,80 | -1,08% | - |
| 11.12.2024 | 70,10 | 70,35 | 69,15 | 69,55 | -0,71% | - |
| 10.12.2024 | 70,60 | 71,30 | 70,05 | 70,05 | -0,85% | 200,00 |
| 09.12.2024 | 69,70 | 71,50 | 69,30 | 70,65 | 1,29% | - |
| 06.12.2024 | 70,30 | 82,80 | 69,00 | 69,75 | -0,71% | - |
| 05.12.2024 | 70,50 | 70,85 | 69,55 | 70,25 | -0,43% | - |
| 04.12.2024 | 70,05 | 82,80 | 69,45 | 70,55 | 0,71% | - |
| 03.12.2024 | 70,70 | 82,80 | 69,45 | 70,05 | -0,92% | - |
| 02.12.2024 | 71,80 | 71,90 | 68,00 | 70,70 | -2,42% | - |
| 29.11.2024 | 71,40 | 73,25 | 70,45 | 72,45 | 1,12% | - |
| 28.11.2024 | 70,55 | 77,85 | 70,35 | 71,65 | 2,07% | - |
| 27.11.2024 | 71,90 | 78,15 | 69,90 | 70,20 | -2,43% | 30,00 |
| 26.11.2024 | 73,05 | 78,20 | 71,45 | 71,95 | -1,71% | - |
| 25.11.2024 | 71,90 | 78,55 | 71,90 | 73,20 | 1,88% | - |
| 22.11.2024 | 71,00 | 77,85 | 70,20 | 71,85 | 1,13% | 50,00 |
| 21.11.2024 | 71,80 | 72,05 | 53,15 | 71,05 | -0,98% | - |
| 20.11.2024 | 72,65 | 78,65 | 71,40 | 71,75 | -0,83% | - |
| 19.11.2024 | 72,50 | 79,70 | 72,15 | 72,35 | 0,14% | - |
| 18.11.2024 | 72,30 | 79,30 | 72,15 | 72,25 | -0,96% | - |
| 15.11.2024 | 73,05 | 92,15 | 71,35 | 72,95 | -0,27% | - |
| 14.11.2024 | 71,30 | 86,60 | 70,90 | 73,15 | 2,09% | - |
| 13.11.2024 | 74,90 | 85,40 | 71,45 | 71,65 | -4,78% | - |
| 12.11.2024 | 76,30 | 91,80 | 72,95 | 75,25 | -2,34% | - |
| 11.11.2024 | 77,30 | 88,10 | 75,55 | 77,05 | -0,13% | 10,00 |
| 08.11.2024 | 79,25 | 88,30 | 76,50 | 77,15 | -2,83% | - |
| 07.11.2024 | 78,60 | 85,50 | 77,30 | 79,40 | 1,08% | - |
| 06.11.2024 | 80,00 | 91,90 | 77,95 | 78,55 | -1,63% | - |
| 05.11.2024 | 80,70 | 80,95 | 75,85 | 79,85 | -1,05% | - |
| 04.11.2024 | 81,05 | 93,35 | 80,40 | 80,70 | -0,49% | - |
| 01.11.2024 | 81,70 | 82,10 | 80,65 | 81,10 | -0,80% | - |
| 31.10.2024 | 81,70 | 82,45 | 81,40 | 81,75 | -0,37% | - |
| 30.10.2024 | 82,25 | 82,50 | 80,50 | 82,05 | -0,36% | 173,00 |
| 29.10.2024 | 82,90 | 95,75 | 82,10 | 82,35 | -0,60% | - |
| 28.10.2024 | 85,30 | 85,30 | 82,30 | 82,85 | -1,19% | - |
| 25.10.2024 | 83,00 | 84,25 | 81,40 | 83,85 | 0,96% | - |
| 24.10.2024 | 85,40 | 86,15 | 79,80 | 83,05 | -2,47% | - |
| 23.10.2024 | 83,45 | 86,20 | 80,10 | 85,15 | 2,04% | - |
| 22.10.2024 | 82,05 | 83,80 | 82,05 | 83,45 | 1,58% | - |
| 21.10.2024 | 83,40 | 97,80 | 82,10 | 82,15 | -1,73% | - |
| 18.10.2024 | 84,30 | 97,80 | 83,15 | 83,60 | -0,77% | - |
| 17.10.2024 | 83,65 | 97,40 | 83,05 | 84,25 | 0,48% | - |
| 16.10.2024 | 82,30 | 97,60 | 81,50 | 83,85 | 1,82% | - |
| 15.10.2024 | 83,35 | 83,50 | 82,05 | 82,35 | -1,20% | 35,00 |
| 14.10.2024 | 83,90 | 84,15 | 82,80 | 83,35 | -0,60% | 30,00 |
| 11.10.2024 | 84,40 | 98,50 | 83,55 | 83,85 | -0,59% | - |
| 10.10.2024 | 86,30 | 86,40 | 83,25 | 84,35 | -2,43% | - |
| 09.10.2024 | 85,75 | 86,55 | 84,70 | 86,45 | 0,88% | - |
| 08.10.2024 | 88,10 | 100,45 | 85,60 | 85,70 | -3,22% | - |
| 07.10.2024 | 87,80 | 100,45 | 87,15 | 88,55 | 0,57% | - |
| 04.10.2024 | 87,00 | 100,30 | 87,00 | 88,05 | 1,27% | - |
| 03.10.2024 | 88,50 | 97,45 | 86,75 | 86,95 | -1,97% | - |
| 02.10.2024 | 89,65 | 101,35 | 88,20 | 88,70 | -1,17% | - |
| 01.10.2024 | 90,25 | 99,65 | 84,90 | 89,75 | -0,55% | - |
| 30.09.2024 | 91,00 | 100,15 | 88,00 | 90,25 | -0,66% | - |
| 27.09.2024 | 90,45 | 101,05 | 90,20 | 90,85 | 0,55% | - |
| 26.09.2024 | 88,40 | 100,95 | 87,40 | 90,35 | 3,08% | - |
| 25.09.2024 | 85,65 | 99,85 | 85,60 | 87,65 | 1,98% | - |
| 24.09.2024 | 87,05 | 87,20 | 85,75 | 85,95 | -0,75% | - |
| 23.09.2024 | 87,45 | 100,20 | 85,45 | 86,60 | -0,97% | - |
| 20.09.2024 | 92,60 | 92,65 | 84,40 | 87,45 | -5,82% | 60,00 |
| 19.09.2024 | 88,95 | 93,05 | 86,10 | 92,85 | 4,62% | - |
| 18.09.2024 | 90,00 | 99,30 | 88,15 | 88,75 | -1,22% | - |
| 17.09.2024 | 90,25 | 113,80 | 89,20 | 89,85 | -0,44% | - |
| 16.09.2024 | 91,35 | 102,30 | 89,20 | 90,25 | -0,55% | - |
| 13.09.2024 | 89,20 | 101,55 | 88,95 | 90,75 | 1,57% | - |
| 12.09.2024 | 90,90 | 101,20 | 88,10 | 89,35 | -1,22% | - |
| 11.09.2024 | 90,10 | 99,25 | 89,15 | 90,45 | 0,22% | - |
| 10.09.2024 | 91,80 | 92,05 | 85,10 | 90,25 | -2,06% | 42,00 |
| 09.09.2024 | 93,50 | 93,65 | 84,00 | 92,15 | -0,97% | 300,00 |
| 06.09.2024 | 95,15 | 99,45 | 91,55 | 93,05 | -2,26% | 10,00 |
| 05.09.2024 | 94,35 | 113,80 | 93,85 | 95,20 | 0,79% | - |
| 04.09.2024 | 94,30 | 113,80 | 93,25 | 94,45 | -0,32% | - |
| 03.09.2024 | 96,50 | 97,00 | 94,45 | 94,75 | -1,97% | - |
| 02.09.2024 | 97,00 | 97,30 | 95,80 | 96,65 | -0,92% | 154,00 |
| 30.08.2024 | 98,10 | 109,80 | 97,00 | 97,55 | -0,56% | - |
| 29.08.2024 | 98,60 | 99,50 | 93,65 | 98,10 | -0,51% | - |
| 28.08.2024 | 99,95 | 109,80 | 89,80 | 98,60 | -0,95% | - |
| 27.08.2024 | 97,45 | 100,90 | 93,65 | 99,55 | 1,32% | 200,00 |
| 26.08.2024 | 103,20 | 103,35 | 92,30 | 98,25 | -4,89% | 1.530,00 |
| 23.08.2024 | 104,40 | 109,80 | 102,90 | 103,30 | 0,00% | - |
| 22.08.2024 | 104,00 | 109,80 | 103,30 | 103,30 | -0,96% | - |
| 21.08.2024 | 102,80 | 104,50 | 101,90 | 104,30 | 1,56% | - |
| 20.08.2024 | 104,10 | 106,00 | 102,30 | 102,70 | -1,34% | - |
| 19.08.2024 | 103,20 | 105,80 | 101,80 | 104,10 | 0,58% | 75,00 |
| 16.08.2024 | 105,40 | 107,40 | 103,30 | 103,50 | -1,90% | - |
| 15.08.2024 | 103,50 | 105,50 | 103,10 | 105,50 | 1,74% | - |
| 14.08.2024 | 103,80 | 108,00 | 103,00 | 103,70 | 0,19% | - |
| 13.08.2024 | 104,80 | 114,20 | 102,70 | 103,50 | -0,77% | - |
| 12.08.2024 | 102,80 | 105,50 | 102,20 | 104,30 | 1,76% | - |
| 09.08.2024 | 103,80 | 105,95 | 101,90 | 102,50 | -1,35% | - |
| 08.08.2024 | 103,80 | 114,00 | 103,00 | 103,90 | 0,39% | - |
| 07.08.2024 | 105,00 | 105,65 | 102,90 | 103,50 | -0,58% | - |
| 06.08.2024 | 104,90 | 105,10 | 101,25 | 104,10 | 0,00% | - |