66,400€
1,37%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 0,15% | - |
| 15.10.2026 | 65,95 | 66,15 | 65,35 | 65,80 | -0,30% | 780,00 |
| 14.10.2026 | 66,30 | 67,65 | 65,85 | 66,00 | -0,53% | - |
| 13.10.2026 | 65,55 | 66,90 | 65,50 | 66,35 | 1,30% | - |
| 12.10.2026 | 65,95 | 66,10 | 65,10 | 65,50 | -0,76% | 1.320,00 |
| 09.10.2026 | 66,15 | 66,70 | 65,20 | 66,00 | 0,15% | 1.320,00 |
| 08.10.2026 | 66,25 | 66,35 | 64,95 | 65,90 | -0,60% | 188,00 |
| 07.10.2026 | 66,75 | 66,95 | 66,05 | 66,30 | -0,90% | - |
| 06.10.2026 | 68,25 | 68,45 | 66,85 | 66,90 | -1,91% | - |
| 05.10.2026 | 68,80 | 69,15 | 67,90 | 68,20 | -0,87% | - |
| 02.10.2026 | 68,80 | 69,50 | 68,55 | 68,80 | 0,29% | - |
| 01.10.2026 | 71,10 | 71,10 | 68,05 | 68,60 | -3,24% | 8.400,00 |
| 30.09.2026 | 70,90 | 71,95 | 70,30 | 70,90 | 0,35% | - |
| 29.09.2026 | 71,50 | 71,75 | 70,40 | 70,65 | -1,46% | 3.730,00 |
| 28.09.2026 | 71,70 | 72,30 | 71,20 | 71,70 | -0,28% | - |
| 25.09.2026 | 72,30 | 72,50 | 71,40 | 71,90 | -0,35% | - |
| 24.09.2026 | 71,70 | 73,20 | 71,60 | 72,15 | 0,21% | - |
| 23.09.2026 | 73,30 | 73,95 | 71,65 | 72,00 | -1,77% | 3.676,00 |
| 22.09.2026 | 72,50 | 74,10 | 72,25 | 73,30 | 1,17% | 40,00 |
| 21.09.2026 | 71,95 | 72,80 | 71,85 | 72,45 | 1,33% | 6.900,00 |
| 18.09.2026 | 73,20 | 73,30 | 71,30 | 71,50 | -2,32% | 780,00 |
| 17.09.2026 | 73,60 | 74,25 | 72,45 | 73,20 | -0,14% | 2.380,00 |
| 16.09.2026 | 73,00 | 73,90 | 72,75 | 73,30 | 0,41% | 6.550,00 |
| 15.09.2026 | 72,95 | 73,80 | 72,50 | 73,00 | -0,41% | - |
| 14.09.2026 | 73,60 | 74,40 | 71,80 | 73,30 | -1,74% | - |
| 11.09.2026 | 75,70 | 76,00 | 74,30 | 74,60 | -1,00% | - |
| 10.09.2026 | 75,35 | 76,25 | 74,70 | 75,35 | -0,72% | - |
| 09.09.2026 | 75,50 | 76,75 | 75,30 | 75,90 | 0,40% | 325,00 |
| 08.09.2026 | 75,65 | 76,60 | 75,50 | 75,60 | -0,26% | 540,00 |
| 07.09.2026 | 75,55 | 76,85 | 75,40 | 75,80 | -0,52% | - |
| 04.09.2026 | 75,05 | 76,60 | 74,75 | 76,20 | 1,46% | - |
| 03.09.2026 | 75,70 | 75,70 | 74,70 | 75,10 | -0,79% | 7.200,00 |
| 02.09.2026 | 75,80 | 75,85 | 74,25 | 75,70 | 0,00% | - |
| 01.09.2026 | 76,90 | 77,00 | 75,20 | 75,70 | -0,07% | - |
| 31.08.2026 | 75,40 | 77,45 | 75,35 | 75,75 | -0,26% | - |
| 28.08.2026 | 77,60 | 78,35 | 75,55 | 75,95 | -2,19% | 1.125,00 |
| 27.08.2026 | 78,70 | 78,70 | 77,40 | 77,65 | -0,77% | 1.970,00 |
| 26.08.2026 | 77,75 | 78,40 | 77,15 | 78,25 | 0,71% | 800,00 |
| 25.08.2026 | 78,30 | 79,05 | 77,15 | 77,70 | -0,58% | - |
| 24.08.2026 | 78,10 | 78,85 | 77,75 | 78,15 | -0,38% | - |
| 21.08.2026 | 77,60 | 80,20 | 77,40 | 78,45 | 1,36% | - |
| 20.08.2026 | 80,80 | 81,20 | 76,45 | 77,40 | -4,33% | - |
| 19.08.2026 | 81,40 | 81,70 | 79,50 | 80,90 | -0,68% | 2.600,00 |
| 18.08.2026 | 82,05 | 82,35 | 80,55 | 81,45 | -0,79% | 2.400,00 |
| 17.08.2026 | 83,60 | 83,60 | 81,50 | 82,10 | -1,68% | - |
| 14.08.2026 | 85,80 | 86,20 | 83,35 | 83,50 | -2,79% | 2.022,00 |
| 13.08.2026 | 86,20 | 86,30 | 83,55 | 85,90 | 0,29% | - |
| 12.08.2026 | 85,30 | 85,90 | 84,40 | 85,65 | 0,59% | 900,00 |
| 11.08.2026 | 86,40 | 86,40 | 85,00 | 85,15 | -0,06% | 1.672,00 |
| 10.08.2026 | 86,80 | 87,60 | 84,85 | 85,20 | -1,96% | 2.800,00 |
| 07.08.2026 | 86,90 | 87,55 | 86,05 | 86,90 | 0,23% | - |
| 06.08.2026 | 88,05 | 89,55 | 86,20 | 86,70 | -1,59% | 3.000,00 |
| 05.08.2026 | 87,50 | 88,35 | 87,20 | 88,10 | 0,97% | 2.040,00 |
| 04.08.2026 | 85,20 | 87,35 | 84,75 | 87,25 | 2,59% | 920,00 |
| 03.08.2026 | 83,70 | 86,05 | 83,60 | 85,05 | 2,16% | - |
| 31.07.2026 | 84,30 | 84,30 | 82,70 | 83,25 | -0,83% | - |
| 30.07.2026 | 82,80 | 85,05 | 82,00 | 83,95 | 1,63% | 528,00 |
| 29.07.2026 | 81,85 | 83,95 | 81,80 | 82,60 | 0,67% | - |
| 28.07.2026 | 81,30 | 82,65 | 80,95 | 82,05 | 0,49% | 3.500,00 |
| 27.07.2026 | 81,60 | 83,00 | 80,70 | 81,65 | 1,11% | - |
| 24.07.2026 | 79,25 | 81,10 | 79,05 | 80,75 | 2,54% | - |
| 23.07.2026 | 84,10 | 84,40 | 78,50 | 78,75 | -6,91% | 2.452,00 |
| 22.07.2026 | 81,45 | 85,50 | 81,05 | 84,60 | 3,74% | 256,00 |
| 21.07.2026 | 81,30 | 82,45 | 80,15 | 81,55 | 1,12% | 195,00 |
| 20.07.2026 | 81,00 | 82,25 | 80,35 | 80,65 | -1,53% | 200,00 |
| 17.07.2026 | 80,00 | 82,70 | 80,00 | 81,90 | 1,36% | 140,00 |
| 16.07.2026 | 79,25 | 81,10 | 78,55 | 80,80 | 1,96% | - |
| 15.07.2026 | 77,40 | 79,70 | 76,85 | 79,25 | 2,79% | 95,00 |
| 14.07.2026 | 77,65 | 78,15 | 77,05 | 77,10 | -0,77% | - |
| 13.07.2026 | 77,00 | 78,90 | 76,90 | 77,70 | -0,06% | - |
| 10.07.2026 | 76,80 | 78,00 | 76,40 | 77,75 | 0,84% | - |
| 09.07.2026 | 77,00 | 77,60 | 75,85 | 77,10 | 0,78% | - |
| 08.07.2026 | 77,60 | 77,60 | 75,75 | 76,50 | -1,73% | 2.262,00 |
| 07.07.2026 | 77,20 | 78,15 | 76,90 | 77,85 | 0,52% | 360,00 |
| 06.07.2026 | 79,25 | 79,30 | 76,60 | 77,45 | -2,09% | 117,00 |
| 03.07.2026 | 79,00 | 79,35 | 78,00 | 79,10 | 0,51% | - |
| 02.07.2026 | 76,45 | 78,75 | 76,20 | 78,70 | 3,15% | 1.024,00 |
| 01.07.2026 | 76,70 | 76,75 | 75,20 | 76,30 | -0,52% | - |
| 30.06.2026 | 76,50 | 77,00 | 75,80 | 76,70 | 0,46% | 5.860,00 |
| 29.06.2026 | 77,80 | 79,85 | 75,65 | 76,35 | -1,36% | 1.650,00 |
| 26.06.2026 | 78,90 | 79,90 | 77,30 | 77,40 | -2,70% | - |
| 25.06.2026 | 77,20 | 80,70 | 76,70 | 79,55 | 3,58% | 650,00 |
| 24.06.2026 | 77,60 | 77,85 | 76,20 | 76,80 | -1,03% | - |
| 23.06.2026 | 78,05 | 78,40 | 77,35 | 77,60 | -1,34% | - |
| 22.06.2026 | 79,40 | 79,65 | 78,25 | 78,65 | -0,76% | - |
| 19.06.2026 | 80,10 | 80,65 | 79,25 | 79,25 | -1,61% | - |
| 18.06.2026 | 80,40 | 81,55 | 78,90 | 80,55 | 0,50% | - |
| 17.06.2026 | 81,05 | 81,90 | 80,00 | 80,15 | -0,68% | - |
| 16.06.2026 | 80,25 | 81,55 | 79,60 | 80,70 | 0,56% | - |
| 15.06.2026 | 80,60 | 83,50 | 80,10 | 80,25 | 0,25% | - |
| 12.06.2026 | 77,30 | 81,15 | 76,65 | 80,05 | 3,29% | 2.500,00 |
| 11.06.2026 | 75,50 | 77,65 | 75,15 | 77,50 | 3,13% | 32,00 |
| 10.06.2026 | 76,20 | 76,75 | 75,05 | 75,15 | -1,64% | - |
| 09.06.2026 | 76,65 | 76,80 | 75,20 | 76,40 | -0,33% | - |
| 08.06.2026 | 75,40 | 77,00 | 74,50 | 76,65 | 1,46% | - |
| 05.06.2026 | 77,80 | 77,90 | 75,45 | 75,55 | -3,27% | - |
| 04.06.2026 | 78,75 | 79,25 | 77,60 | 78,10 | -0,76% | 85,00 |
| 03.06.2026 | 80,10 | 80,55 | 78,35 | 78,70 | -1,87% | 110,00 |
| 02.06.2026 | 79,65 | 80,70 | 78,20 | 80,20 | 0,75% | - |
| 01.06.2026 | 78,95 | 79,90 | 74,15 | 79,60 | 1,02% | - |