19,345$
-2,99%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,53 | 19,99 | 19,23 | 19,36 | -2,91% | 2.125.935,00 |
| 05.09.2024 | 20,19 | 20,20 | 19,84 | 19,94 | -1,34% | 990.888,00 |
| 04.09.2024 | 20,55 | 20,55 | 20,10 | 20,21 | -1,89% | 1.093.014,00 |
| 03.09.2024 | 21,18 | 21,29 | 20,45 | 20,60 | -4,05% | 1.047.501,00 |
| 30.08.2024 | 21,23 | 21,51 | 21,02 | 21,47 | 1,71% | 951.841,00 |
| 29.08.2024 | 21,26 | 21,30 | 21,01 | 21,11 | -0,33% | 550.802,00 |
| 28.08.2024 | 20,90 | 21,48 | 20,77 | 21,18 | 1,39% | 1.060.665,00 |
| 27.08.2024 | 20,81 | 20,93 | 20,69 | 20,89 | 0,00% | 513.990,00 |
| 26.08.2024 | 21,01 | 21,20 | 20,86 | 20,89 | 0,19% | 671.478,00 |
| 23.08.2024 | 20,60 | 21,00 | 20,55 | 20,85 | 1,61% | 1.055.330,00 |
| 22.08.2024 | 20,54 | 20,64 | 20,42 | 20,52 | -0,10% | 851.137,00 |
| 21.08.2024 | 20,56 | 20,77 | 20,36 | 20,54 | 1,38% | 1.570.687,00 |
| 20.08.2024 | 20,52 | 20,65 | 20,08 | 20,26 | -1,60% | 844.604,00 |
| 19.08.2024 | 20,41 | 20,60 | 20,36 | 20,59 | 0,83% | 458.414,00 |
| 16.08.2024 | 20,43 | 20,57 | 20,31 | 20,42 | -0,54% | 881.732,00 |
| 15.08.2024 | 20,48 | 20,80 | 20,23 | 20,53 | 2,50% | 1.093.567,00 |
| 14.08.2024 | 20,00 | 20,06 | 19,70 | 20,03 | 0,60% | 1.139.906,00 |
| 13.08.2024 | 19,60 | 19,94 | 19,51 | 19,91 | 2,05% | 2.007.457,00 |
| 12.08.2024 | 19,87 | 19,87 | 19,41 | 19,51 | -1,81% | 1.388.514,00 |
| 09.08.2024 | 19,90 | 20,13 | 19,62 | 19,87 | -2,65% | 1.384.293,00 |
| 08.08.2024 | 20,58 | 20,58 | 20,16 | 20,41 | 0,94% | 1.128.716,00 |
| 07.08.2024 | 20,50 | 20,76 | 20,10 | 20,22 | 0,65% | 2.000.761,00 |
| 06.08.2024 | 20,12 | 20,15 | 19,22 | 20,09 | 5,96% | 3.753.927,00 |
| 05.08.2024 | 18,81 | 19,15 | 18,55 | 18,96 | -3,51% | 2.827.259,00 |
| 02.08.2024 | 19,48 | 19,67 | 19,28 | 19,65 | -2,77% | 1.679.539,00 |
| 01.08.2024 | 20,66 | 20,78 | 19,96 | 20,21 | -2,27% | 1.627.460,00 |
| 31.07.2024 | 20,65 | 20,97 | 20,32 | 20,68 | 0,78% | 1.634.182,00 |
| 30.07.2024 | 20,82 | 21,02 | 20,37 | 20,52 | -0,63% | 1.365.234,00 |
| 29.07.2024 | 20,71 | 21,03 | 20,56 | 20,65 | -0,24% | 1.024.545,00 |
| 26.07.2024 | 20,66 | 20,82 | 20,35 | 20,70 | 1,57% | 1.172.598,00 |
| 25.07.2024 | 20,14 | 20,79 | 20,02 | 20,38 | 2,00% | 1.675.889,00 |
| 24.07.2024 | 20,38 | 20,57 | 19,98 | 19,98 | -2,77% | 1.233.802,00 |
| 23.07.2024 | 20,14 | 20,58 | 20,01 | 20,55 | 1,33% | 1.465.927,00 |
| 22.07.2024 | 19,94 | 20,32 | 19,78 | 20,28 | 2,89% | 1.155.210,00 |
| 19.07.2024 | 19,77 | 19,83 | 19,51 | 19,71 | -0,25% | 1.479.757,00 |
| 18.07.2024 | 19,90 | 20,29 | 19,69 | 19,76 | -1,54% | 1.165.029,00 |
| 17.07.2024 | 20,07 | 20,47 | 20,04 | 20,07 | -0,64% | 1.648.096,00 |
| 16.07.2024 | 19,97 | 20,29 | 19,81 | 20,20 | 2,18% | 1.565.551,00 |
| 15.07.2024 | 19,49 | 19,90 | 19,42 | 19,77 | 2,17% | 1.154.119,00 |
| 12.07.2024 | 19,24 | 19,45 | 19,16 | 19,35 | 1,68% | 1.637.485,00 |
| 11.07.2024 | 18,90 | 19,11 | 18,75 | 19,03 | 2,70% | 1.299.295,00 |
| 10.07.2024 | 18,13 | 18,56 | 18,10 | 18,53 | 2,60% | 854.110,00 |
| 09.07.2024 | 18,30 | 18,38 | 18,05 | 18,06 | -1,85% | 870.614,00 |
| 08.07.2024 | 18,62 | 18,72 | 18,35 | 18,40 | -0,27% | 1.583.039,00 |
| 05.07.2024 | 18,26 | 18,46 | 18,19 | 18,45 | 0,71% | 1.406.755,00 |
| 03.07.2024 | 18,20 | 18,33 | 18,11 | 18,32 | 0,83% | 732.455,00 |
| 02.07.2024 | 17,71 | 18,18 | 17,67 | 18,17 | 3,47% | 1.684.780,00 |
| 01.07.2024 | 17,94 | 18,15 | 17,49 | 17,56 | -2,01% | 1.082.223,00 |
| 28.06.2024 | 17,74 | 17,96 | 17,74 | 17,92 | 1,76% | 3.459.562,00 |
| 27.06.2024 | 17,61 | 17,68 | 17,48 | 17,61 | 0,63% | 519.541,00 |
| 26.06.2024 | 17,41 | 17,53 | 17,30 | 17,50 | -0,23% | 998.981,00 |
| 25.06.2024 | 17,56 | 17,67 | 17,39 | 17,54 | -0,40% | 1.177.904,00 |
| 24.06.2024 | 17,48 | 17,72 | 17,43 | 17,61 | 1,21% | 1.091.751,00 |
| 21.06.2024 | 17,31 | 17,44 | 17,09 | 17,40 | 0,46% | 1.910.167,00 |
| 20.06.2024 | 17,44 | 17,56 | 17,23 | 17,32 | -1,14% | 744.899,00 |
| 18.06.2024 | 17,50 | 17,58 | 17,39 | 17,52 | 0,23% | 680.882,00 |
| 17.06.2024 | 17,15 | 17,56 | 17,15 | 17,48 | 1,33% | 769.222,00 |
| 14.06.2024 | 17,44 | 17,46 | 17,21 | 17,25 | -2,43% | 775.285,00 |
| 13.06.2024 | 17,92 | 17,93 | 17,50 | 17,68 | -1,39% | 1.172.230,00 |
| 12.06.2024 | 18,07 | 18,23 | 17,93 | 17,93 | 1,47% | 887.036,00 |
| 11.06.2024 | 17,53 | 17,70 | 17,49 | 17,67 | -0,06% | 608.269,00 |
| 10.06.2024 | 17,38 | 17,69 | 17,31 | 17,68 | 0,91% | 926.827,00 |
| 07.06.2024 | 17,53 | 17,62 | 17,41 | 17,52 | -0,57% | 1.204.297,00 |
| 06.06.2024 | 17,70 | 17,74 | 17,55 | 17,62 | -0,84% | 606.694,00 |
| 05.06.2024 | 17,88 | 17,97 | 17,67 | 17,77 | 0,06% | 1.015.584,00 |
| 04.06.2024 | 17,72 | 17,80 | 17,64 | 17,76 | -0,56% | 926.563,00 |
| 03.06.2024 | 18,62 | 18,62 | 17,77 | 17,86 | -3,77% | 1.622.497,00 |
| 31.05.2024 | 18,42 | 18,61 | 18,21 | 18,56 | 0,98% | 1.076.208,00 |
| 30.05.2024 | 18,31 | 18,48 | 18,24 | 18,38 | 1,10% | 814.472,00 |
| 29.05.2024 | 18,14 | 18,36 | 18,08 | 18,18 | -1,09% | 1.116.794,00 |
| 28.05.2024 | 18,90 | 18,90 | 18,24 | 18,38 | -2,18% | 1.016.100,00 |
| 24.05.2024 | 19,02 | 19,02 | 18,69 | 18,79 | -0,58% | 1.894.535,00 |
| 23.05.2024 | 18,98 | 19,00 | 18,75 | 18,90 | -0,32% | 1.947.701,00 |
| 22.05.2024 | 19,06 | 19,19 | 18,91 | 18,96 | -0,99% | 932.493,00 |
| 21.05.2024 | 18,99 | 19,16 | 18,90 | 19,15 | 0,31% | 1.285.935,00 |
| 20.05.2024 | 19,16 | 19,32 | 19,09 | 19,09 | -0,57% | 1.102.574,00 |
| 17.05.2024 | 19,30 | 19,30 | 19,01 | 19,20 | 0,16% | 1.025.885,00 |
| 16.05.2024 | 19,15 | 19,18 | 18,97 | 19,17 | 0,26% | 999.957,00 |
| 15.05.2024 | 19,31 | 19,38 | 19,08 | 19,12 | -0,16% | 1.797.118,00 |
| 14.05.2024 | 19,35 | 19,43 | 19,10 | 19,15 | 0,05% | 1.874.129,00 |
| 13.05.2024 | 19,36 | 19,40 | 18,96 | 19,14 | -0,67% | 1.559.134,00 |
| 10.05.2024 | 19,24 | 19,42 | 18,92 | 19,27 | 0,57% | 2.265.814,00 |
| 09.05.2024 | 18,83 | 19,17 | 18,70 | 19,16 | 1,27% | 3.387.395,00 |
| 08.05.2024 | 18,17 | 18,93 | 18,10 | 18,92 | 5,05% | 3.430.939,00 |
| 07.05.2024 | 18,55 | 18,99 | 17,71 | 18,01 | 8,82% | 6.115.871,00 |
| 06.05.2024 | 16,38 | 16,61 | 16,37 | 16,55 | 1,97% | 1.117.535,00 |
| 03.05.2024 | 16,39 | 16,42 | 16,14 | 16,23 | 0,31% | 967.324,00 |
| 02.05.2024 | 16,03 | 16,18 | 15,92 | 16,18 | 1,70% | 1.997.802,00 |
| 01.05.2024 | 15,88 | 16,25 | 15,88 | 15,91 | 0,44% | 1.221.473,00 |
| 30.04.2024 | 16,10 | 16,21 | 15,84 | 15,84 | -1,98% | 1.066.613,00 |
| 29.04.2024 | 16,07 | 16,19 | 16,01 | 16,16 | 1,13% | 889.920,00 |
| 26.04.2024 | 16,14 | 16,29 | 15,94 | 15,98 | -1,05% | 1.317.209,00 |
| 25.04.2024 | 16,10 | 16,23 | 16,02 | 16,15 | -0,80% | 1.617.953,00 |
| 24.04.2024 | 16,19 | 16,37 | 16,08 | 16,28 | 0,62% | 1.084.759,00 |
| 23.04.2024 | 15,84 | 16,22 | 15,76 | 16,18 | 2,34% | 1.200.348,00 |
| 22.04.2024 | 16,04 | 16,08 | 15,81 | 15,81 | -1,00% | 1.570.018,00 |
| 19.04.2024 | 15,81 | 16,08 | 15,77 | 15,97 | 0,50% | 2.516.339,00 |
| 18.04.2024 | 15,61 | 16,11 | 15,61 | 15,89 | 3,59% | 2.026.352,00 |
| 17.04.2024 | 15,44 | 15,50 | 15,27 | 15,34 | -0,45% | 1.934.619,00 |
| 16.04.2024 | 15,06 | 15,51 | 14,98 | 15,41 | 1,72% | 1.936.058,00 |