89,000€
1,02%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 102,60 | 106,10 | 101,10 | 104,10 | -1,51% | 360,00 |
| 02.08.2024 | 104,60 | 106,40 | 98,20 | 105,70 | 0,19% | 40,00 |
| 01.08.2024 | 105,60 | 109,00 | 105,00 | 105,50 | 0,00% | - |
| 31.07.2024 | 107,60 | 108,30 | 104,90 | 105,50 | -0,94% | - |
| 30.07.2024 | 105,10 | 106,80 | 104,70 | 106,50 | 1,33% | - |
| 29.07.2024 | 104,50 | 109,10 | 104,50 | 105,10 | -0,76% | - |
| 26.07.2024 | 106,40 | 114,00 | 105,30 | 105,90 | -0,38% | - |
| 25.07.2024 | 107,30 | 108,80 | 104,00 | 106,30 | -1,12% | - |
| 24.07.2024 | 108,20 | 109,40 | 107,10 | 107,50 | -1,10% | - |
| 23.07.2024 | 110,00 | 110,30 | 108,50 | 108,70 | -1,45% | - |
| 22.07.2024 | 109,70 | 110,30 | 109,20 | 110,30 | 0,73% | - |
| 19.07.2024 | 108,80 | 110,10 | 108,70 | 109,50 | 0,74% | - |
| 18.07.2024 | 108,60 | 114,00 | 108,50 | 108,70 | 0,37% | - |
| 17.07.2024 | 107,80 | 113,80 | 107,80 | 108,30 | 0,00% | - |
| 16.07.2024 | 107,60 | 108,80 | 107,60 | 108,30 | 0,37% | - |
| 15.07.2024 | 109,40 | 110,70 | 107,90 | 107,90 | -1,28% | - |
| 12.07.2024 | 109,80 | 110,20 | 107,80 | 109,30 | -0,18% | - |
| 11.07.2024 | 110,20 | 110,40 | 109,20 | 109,50 | -0,73% | - |
| 10.07.2024 | 108,50 | 110,50 | 108,40 | 110,30 | 1,66% | - |
| 09.07.2024 | 110,00 | 110,10 | 108,40 | 108,50 | -1,36% | - |
| 08.07.2024 | 110,10 | 110,40 | 109,70 | 110,00 | -0,63% | 800,00 |
| 05.07.2024 | 112,10 | 140,20 | 110,00 | 110,70 | -1,25% | - |
| 04.07.2024 | 113,70 | 128,80 | 111,70 | 112,10 | -1,58% | - |
| 03.07.2024 | 113,40 | 114,50 | 111,50 | 113,90 | 0,89% | - |
| 02.07.2024 | 111,00 | 112,90 | 109,90 | 112,90 | 1,62% | - |
| 01.07.2024 | 114,80 | 115,00 | 109,40 | 111,10 | -1,77% | - |
| 28.06.2024 | 114,40 | 115,30 | 112,20 | 113,10 | -1,05% | - |
| 27.06.2024 | 116,10 | 116,20 | 113,40 | 114,30 | -1,38% | - |
| 26.06.2024 | 114,40 | 117,80 | 104,60 | 115,90 | 1,76% | - |
| 25.06.2024 | 113,80 | 114,50 | 112,60 | 113,90 | 0,35% | - |
| 24.06.2024 | 112,60 | 114,60 | 109,60 | 113,50 | 1,07% | - |
| 21.06.2024 | 112,50 | 113,80 | 109,20 | 112,30 | -0,18% | - |
| 20.06.2024 | 110,20 | 112,70 | 109,70 | 112,50 | 2,18% | - |
| 19.06.2024 | 110,40 | 110,80 | 105,00 | 110,10 | -0,18% | - |
| 18.06.2024 | 113,50 | 113,50 | 109,90 | 110,30 | -2,65% | - |
| 17.06.2024 | 112,60 | 113,50 | 109,90 | 113,30 | 1,07% | - |
| 14.06.2024 | 112,60 | 114,00 | 110,90 | 112,10 | 0,18% | - |
| 13.06.2024 | 113,90 | 114,90 | 110,50 | 111,90 | -1,93% | - |
| 12.06.2024 | 113,80 | 114,70 | 110,90 | 114,10 | 0,35% | - |
| 11.06.2024 | 114,90 | 115,20 | 112,80 | 113,70 | -1,04% | - |
| 10.06.2024 | 113,60 | 115,10 | 113,00 | 114,90 | 0,70% | - |
| 07.06.2024 | 113,80 | 115,10 | 111,00 | 114,10 | 0,18% | - |
| 06.06.2024 | 114,80 | 115,30 | 110,80 | 113,90 | -0,87% | - |
| 05.06.2024 | 115,00 | 116,60 | 103,80 | 114,90 | 0,35% | - |
| 04.06.2024 | 115,20 | 115,70 | 104,20 | 114,50 | -0,52% | - |
| 03.06.2024 | 115,40 | 115,80 | 106,80 | 115,10 | 0,00% | 700,00 |
| 31.05.2024 | 115,70 | 115,80 | 109,40 | 115,10 | -0,52% | - |
| 30.05.2024 | 114,00 | 116,50 | 106,60 | 115,70 | 1,05% | - |
| 29.05.2024 | 117,30 | 117,40 | 109,80 | 114,50 | -2,72% | 50,00 |
| 28.05.2024 | 116,60 | 117,70 | 107,60 | 117,70 | 1,03% | 4,00 |
| 27.05.2024 | 116,00 | 116,50 | 110,00 | 116,50 | 0,17% | - |
| 24.05.2024 | 117,10 | 117,20 | 107,60 | 116,30 | -0,68% | - |
| 23.05.2024 | 116,20 | 117,90 | 110,00 | 117,10 | 1,04% | - |
| 22.05.2024 | 117,80 | 118,00 | 110,00 | 115,90 | -1,70% | - |
| 21.05.2024 | 117,20 | 117,90 | 110,00 | 117,90 | 0,51% | - |
| 20.05.2024 | 118,00 | 118,50 | 116,40 | 117,30 | -0,85% | 100,00 |
| 17.05.2024 | 115,90 | 118,30 | 115,80 | 118,30 | 2,07% | - |
| 16.05.2024 | 116,10 | 119,20 | 115,70 | 115,90 | -0,17% | - |
| 15.05.2024 | 117,30 | 117,40 | 114,90 | 116,10 | -1,02% | - |
| 14.05.2024 | 114,70 | 117,50 | 114,50 | 117,30 | 2,62% | - |
| 13.05.2024 | 116,60 | 123,60 | 114,30 | 114,30 | -1,89% | - |
| 10.05.2024 | 114,00 | 116,90 | 113,60 | 116,50 | 2,28% | - |
| 09.05.2024 | 113,80 | 123,60 | 112,90 | 113,90 | -0,18% | - |
| 08.05.2024 | 113,80 | 123,60 | 113,20 | 114,10 | 0,18% | 70,00 |
| 07.05.2024 | 112,40 | 114,30 | 112,00 | 113,90 | 1,24% | - |
| 06.05.2024 | 112,60 | 114,40 | 111,60 | 112,50 | -0,18% | - |
| 03.05.2024 | 112,20 | 114,40 | 111,80 | 112,70 | 0,54% | 200,00 |