80,150€
1,07%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 79,35 | 80,35 | 79,20 | 80,10 | 1,01% | - |
| 03.09.2025 | 79,30 | 79,80 | 78,85 | 79,30 | 0,38% | - |
| 02.09.2025 | 80,10 | 80,50 | 78,75 | 79,00 | -1,37% | 15,00 |
| 01.09.2025 | 80,30 | 80,65 | 79,55 | 80,10 | 0,00% | - |
| 29.08.2025 | 80,80 | 81,25 | 80,10 | 80,10 | -1,11% | - |
| 28.08.2025 | 81,35 | 82,50 | 80,65 | 81,00 | -0,12% | - |
| 27.08.2025 | 83,15 | 83,85 | 80,40 | 81,10 | -1,82% | - |
| 26.08.2025 | 83,30 | 85,50 | 81,95 | 82,60 | -1,02% | - |
| 25.08.2025 | 82,80 | 84,10 | 82,00 | 83,45 | 0,72% | - |
| 22.08.2025 | 80,20 | 83,10 | 80,10 | 82,85 | 3,11% | - |
| 21.08.2025 | 82,55 | 86,10 | 79,70 | 80,35 | -2,72% | - |
| 20.08.2025 | 82,05 | 83,60 | 55,70 | 82,60 | 0,49% | - |
| 19.08.2025 | 80,55 | 83,65 | 80,50 | 82,20 | 1,54% | - |
| 18.08.2025 | 80,90 | 81,50 | 80,00 | 80,95 | 0,25% | - |
| 15.08.2025 | 78,70 | 81,40 | 76,30 | 80,75 | 2,67% | 100,00 |
| 14.08.2025 | 77,30 | 78,75 | 76,00 | 78,65 | 1,42% | 51,00 |
| 13.08.2025 | 75,75 | 77,55 | 74,95 | 77,55 | 2,51% | - |
| 12.08.2025 | 75,50 | 75,75 | 74,95 | 75,65 | 0,53% | - |
| 11.08.2025 | 76,90 | 78,45 | 75,15 | 75,25 | -2,08% | - |
| 08.08.2025 | 75,85 | 100,20 | 75,80 | 76,85 | 1,32% | - |
| 07.08.2025 | 75,75 | 77,45 | 75,45 | 75,85 | 0,66% | - |
| 06.08.2025 | 74,85 | 76,25 | 74,65 | 75,35 | 1,21% | - |
| 05.08.2025 | 74,10 | 75,05 | 73,30 | 74,45 | 0,81% | - |
| 04.08.2025 | 74,30 | 130,15 | 73,20 | 73,85 | 0,00% | 100,00 |
| 01.08.2025 | 74,85 | 74,95 | 73,05 | 73,85 | -1,66% | 750,00 |
| 31.07.2025 | 75,45 | 77,00 | 74,60 | 75,10 | -0,46% | - |
| 30.07.2025 | 76,00 | 76,50 | 75,00 | 75,45 | -0,53% | - |
| 29.07.2025 | 75,50 | 77,15 | 72,90 | 75,85 | 0,80% | - |
| 28.07.2025 | 76,50 | 77,25 | 75,20 | 75,25 | -1,05% | - |
| 25.07.2025 | 75,70 | 76,20 | 74,80 | 76,05 | 0,46% | - |
| 24.07.2025 | 76,20 | 76,45 | 74,80 | 75,70 | -0,53% | - |
| 23.07.2025 | 76,00 | 77,35 | 75,10 | 76,10 | 1,13% | - |
| 22.07.2025 | 75,15 | 76,40 | 74,75 | 75,25 | 0,00% | - |
| 21.07.2025 | 74,80 | 93,80 | 74,80 | 75,25 | 0,13% | - |
| 18.07.2025 | 75,50 | 93,45 | 75,05 | 75,15 | -0,13% | - |
| 17.07.2025 | 75,70 | 75,80 | 75,05 | 75,25 | -0,27% | - |
| 16.07.2025 | 75,00 | 75,50 | 74,35 | 75,45 | 0,53% | - |
| 15.07.2025 | 75,60 | 76,05 | 74,80 | 75,05 | -0,40% | - |
| 14.07.2025 | 75,60 | 103,55 | 74,70 | 75,35 | -1,05% | - |
| 11.07.2025 | 76,80 | 77,25 | 76,05 | 76,15 | -1,17% | - |
| 10.07.2025 | 76,55 | 77,25 | 75,50 | 77,05 | 0,78% | - |
| 09.07.2025 | 76,30 | 77,20 | 76,15 | 76,45 | 0,00% | - |
| 08.07.2025 | 76,85 | 76,90 | 75,45 | 76,45 | -0,13% | - |
| 07.07.2025 | 76,30 | 77,15 | 75,50 | 76,55 | 0,66% | - |
| 04.07.2025 | 77,30 | 77,90 | 67,00 | 76,05 | -2,06% | - |
| 03.07.2025 | 78,15 | 79,40 | 77,55 | 77,65 | -0,64% | - |
| 02.07.2025 | 76,50 | 204,00 | 76,05 | 78,15 | 2,63% | - |
| 01.07.2025 | 76,55 | 76,60 | 75,25 | 76,15 | -0,52% | - |
| 30.06.2025 | 77,05 | 77,40 | 75,80 | 76,55 | -0,65% | - |
| 27.06.2025 | 76,55 | 77,45 | 74,25 | 77,05 | 0,72% | - |
| 26.06.2025 | 75,20 | 76,65 | 71,10 | 76,50 | 1,39% | - |
| 25.06.2025 | 75,55 | 75,85 | 74,40 | 75,45 | 0,00% | - |
| 24.06.2025 | 75,60 | 76,05 | 74,70 | 75,45 | 0,27% | - |
| 23.06.2025 | 74,30 | 75,25 | 70,10 | 75,25 | 0,94% | - |
| 20.06.2025 | 74,00 | 75,45 | 73,45 | 74,55 | 1,64% | - |
| 19.06.2025 | 73,50 | 74,50 | 73,00 | 73,35 | -0,95% | - |
| 18.06.2025 | 75,20 | 75,65 | 73,95 | 74,05 | -1,46% | - |
| 17.06.2025 | 74,20 | 75,95 | 74,10 | 75,15 | 0,94% | - |
| 16.06.2025 | 73,35 | 77,45 | 73,30 | 74,45 | 2,20% | - |
| 13.06.2025 | 73,15 | 74,20 | 72,40 | 72,85 | -2,41% | - |
| 12.06.2025 | 75,35 | 75,35 | 73,65 | 74,65 | -0,73% | - |
| 11.06.2025 | 75,10 | 76,60 | 74,75 | 75,20 | 0,00% | - |
| 10.06.2025 | 75,15 | 75,70 | 75,10 | 75,20 | 0,47% | 32,00 |
| 09.06.2025 | 75,00 | 76,10 | 74,75 | 74,85 | -0,53% | - |
| 06.06.2025 | 75,50 | 75,85 | 74,55 | 75,25 | 0,00% | - |
| 05.06.2025 | 75,15 | 76,80 | 75,05 | 75,25 | 0,00% | - |
| 04.06.2025 | 75,05 | 75,55 | 74,45 | 75,25 | 0,53% | - |
| 03.06.2025 | 76,25 | 76,55 | 64,40 | 74,85 | -2,09% | - |
| 02.06.2025 | 74,40 | 76,45 | 74,00 | 76,45 | 2,14% | - |
| 30.05.2025 | 75,25 | 75,75 | 69,75 | 74,85 | -0,33% | - |
| 29.05.2025 | 76,00 | 76,25 | 74,75 | 75,10 | -1,12% | - |
| 28.05.2025 | 75,70 | 76,35 | 75,50 | 75,95 | 0,13% | - |
| 27.05.2025 | 75,25 | 75,90 | 71,40 | 75,85 | 0,86% | - |
| 26.05.2025 | 76,15 | 76,25 | 73,70 | 75,20 | -0,20% | - |
| 23.05.2025 | 74,75 | 75,55 | 73,20 | 75,35 | 0,67% | - |
| 22.05.2025 | 75,00 | 75,40 | 74,40 | 74,85 | 0,00% | - |
| 21.05.2025 | 75,80 | 80,00 | 52,85 | 74,85 | -1,58% | - |
| 20.05.2025 | 76,20 | 76,20 | 75,50 | 76,05 | -0,33% | 1,00 |
| 19.05.2025 | 77,00 | 77,15 | 57,93 | 76,30 | -1,36% | - |
| 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% | - |