82,100€
2,24%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 83,30 | 84,35 | 82,10 | 82,10 | 1,17% | 250,00 |
| 11.12.2025 | 80,70 | 81,15 | 80,60 | 81,15 | -0,06% | - |
| 10.12.2025 | 80,35 | 81,25 | 79,55 | 81,20 | 1,50% | - |
| 09.12.2025 | 79,80 | 80,80 | 79,75 | 80,00 | 0,25% | - |
| 08.12.2025 | 81,65 | 81,85 | 79,45 | 79,80 | -1,97% | 24,00 |
| 05.12.2025 | 84,00 | 84,70 | 81,40 | 81,40 | -3,44% | - |
| 04.12.2025 | 84,00 | 85,50 | 82,60 | 84,30 | 1,32% | - |
| 03.12.2025 | 84,80 | 85,25 | 83,20 | 83,20 | -1,30% | - |
| 02.12.2025 | 83,65 | 85,75 | 83,65 | 84,30 | 1,32% | - |
| 01.12.2025 | 82,40 | 84,70 | 82,30 | 83,20 | 0,85% | - |
| 28.11.2025 | 81,05 | 83,85 | 80,80 | 82,50 | 2,10% | - |
| 27.11.2025 | 80,40 | 82,05 | 79,05 | 80,80 | 0,87% | - |
| 26.11.2025 | 79,50 | 80,80 | 79,35 | 80,10 | 1,65% | - |
| 25.11.2025 | 78,30 | 79,40 | 77,20 | 78,80 | 1,16% | 90,00 |
| 24.11.2025 | 75,45 | 78,45 | 75,45 | 77,90 | 4,42% | 120,00 |
| 21.11.2025 | 72,20 | 75,50 | 72,10 | 74,60 | 2,05% | - |
| 20.11.2025 | 73,60 | 73,75 | 71,75 | 73,10 | 0,97% | - |
| 19.11.2025 | 72,10 | 73,55 | 71,55 | 72,40 | 1,40% | - |
| 18.11.2025 | 72,40 | 73,35 | 71,40 | 71,40 | -2,19% | - |
| 17.11.2025 | 73,20 | 74,30 | 72,80 | 73,00 | -0,14% | - |
| 14.11.2025 | 73,60 | 74,35 | 72,80 | 73,10 | -0,54% | - |
| 13.11.2025 | 75,20 | 75,30 | 73,35 | 73,50 | -1,21% | 90,00 |
| 12.11.2025 | 73,30 | 75,10 | 73,20 | 74,40 | 2,34% | - |
| 11.11.2025 | 71,80 | 73,55 | 71,70 | 72,70 | 1,82% | - |
| 10.11.2025 | 71,00 | 72,45 | 70,95 | 71,40 | 2,29% | - |
| 07.11.2025 | 71,30 | 72,65 | 69,80 | 69,80 | -1,97% | - |
| 06.11.2025 | 72,85 | 73,90 | 70,70 | 71,20 | -1,79% | - |
| 05.11.2025 | 74,65 | 75,35 | 72,50 | 72,50 | -2,29% | - |
| 04.11.2025 | 80,50 | 80,50 | 71,90 | 74,20 | -6,90% | - |
| 03.11.2025 | 79,10 | 80,05 | 78,30 | 79,70 | 1,40% | - |
| 31.10.2025 | 77,90 | 79,25 | 77,80 | 78,60 | -0,13% | - |
| 30.10.2025 | 80,25 | 80,35 | 77,85 | 78,70 | -0,63% | - |
| 29.10.2025 | 81,35 | 81,55 | 79,20 | 79,20 | -2,10% | - |
| 28.10.2025 | 81,30 | 81,80 | 80,80 | 80,90 | -0,12% | - |
| 27.10.2025 | 82,90 | 83,10 | 81,00 | 81,00 | -0,86% | - |
| 24.10.2025 | 81,40 | 82,90 | 81,20 | 81,70 | 2,51% | - |
| 23.10.2025 | 80,90 | 82,00 | 79,70 | 79,70 | -0,37% | - |
| 22.10.2025 | 81,05 | 81,80 | 80,00 | 80,00 | -0,37% | - |
| 21.10.2025 | 82,90 | 83,35 | 80,30 | 80,30 | -1,71% | - |
| 20.10.2025 | 81,30 | 84,90 | 81,10 | 81,70 | 0,49% | - |
| 17.10.2025 | 79,70 | 81,80 | 79,30 | 81,30 | 2,65% | - |
| 16.10.2025 | 79,10 | 80,80 | 79,10 | 79,20 | 1,15% | - |
| 15.10.2025 | 80,80 | 81,00 | 78,30 | 78,30 | -2,13% | - |
| 14.10.2025 | 79,60 | 80,85 | 79,30 | 80,00 | 0,63% | - |
| 13.10.2025 | 79,50 | 80,50 | 78,30 | 79,50 | 0,38% | - |
| 10.10.2025 | 79,90 | 80,75 | 78,70 | 79,20 | 0,25% | - |
| 09.10.2025 | 80,10 | 80,55 | 79,00 | 79,00 | -0,25% | - |
| 08.10.2025 | 80,70 | 81,20 | 79,20 | 79,20 | -1,25% | - |
| 07.10.2025 | 81,55 | 81,60 | 80,20 | 80,20 | 0,00% | - |
| 06.10.2025 | 82,05 | 82,15 | 80,20 | 80,20 | -1,35% | - |
| 03.10.2025 | 81,35 | 82,70 | 81,30 | 81,30 | 0,37% | - |
| 02.10.2025 | 81,90 | 82,10 | 80,95 | 81,00 | -0,49% | - |
| 01.10.2025 | 79,70 | 81,85 | 78,55 | 81,40 | 1,81% | - |
| 30.09.2025 | 77,25 | 80,05 | 76,45 | 79,95 | 5,34% | - |
| 29.09.2025 | 76,70 | 77,35 | 75,90 | 75,90 | -0,13% | - |
| 26.09.2025 | 76,75 | 77,00 | 76,00 | 76,00 | -0,26% | - |
| 25.09.2025 | 77,55 | 77,55 | 75,85 | 76,20 | -1,04% | - |
| 24.09.2025 | 76,90 | 77,45 | 76,35 | 77,00 | 0,92% | - |
| 23.09.2025 | 77,60 | 78,50 | 76,30 | 76,30 | -1,04% | - |
| 22.09.2025 | 78,55 | 78,60 | 76,80 | 77,10 | -2,53% | - |
| 19.09.2025 | 79,30 | 80,90 | 78,05 | 79,10 | -0,13% | - |
| 18.09.2025 | 80,50 | 80,80 | 79,10 | 79,20 | 0,51% | - |
| 17.09.2025 | 80,20 | 80,60 | 78,80 | 78,80 | -0,88% | - |
| 16.09.2025 | 80,90 | 81,45 | 79,50 | 79,50 | -0,75% | - |
| 15.09.2025 | 83,40 | 83,40 | 80,10 | 80,10 | -2,91% | - |
| 11.09.2025 | 79,70 | 83,05 | 79,70 | 82,50 | 1,48% | - |
| 10.09.2025 | 81,35 | 81,40 | 81,30 | 81,30 | 0,62% | - |
| 09.09.2025 | 82,30 | 85,20 | 80,45 | 80,80 | 0,06% | - |
| 08.09.2025 | 81,10 | 81,30 | 80,75 | 80,75 | 0,19% | - |
| 05.09.2025 | 80,30 | 81,40 | 80,10 | 80,60 | 0,69% | - |
| 04.09.2025 | 79,35 | 80,60 | 79,20 | 80,05 | 0,95% | - |
| 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% | - |