Mueller Water Products
[WKN: A0J2LX | ISIN: US6247581084]
Aktienkurse
23,000$ 0,70%
Echtzeit-Aktienkurs Mueller Water Products
Bid: Ask:

Aktienkurse zur Mueller Water Products Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.01.2025 22,85 23,33 22,85 23,01 0,74% 919.545,00
29.01.2025 23,15 23,50 22,84 22,84 -1,38% 1.244.036,00
28.01.2025 22,96 23,20 22,68 23,16 0,61% 855.431,00
27.01.2025 23,09 23,18 22,70 23,02 -0,65% 1.523.461,00
24.01.2025 23,67 23,67 23,02 23,17 -2,32% 919.290,00
23.01.2025 23,63 23,81 23,51 23,72 0,64% 1.087.998,00
22.01.2025 23,72 23,72 23,37 23,57 -0,04% 1.059.212,00
21.01.2025 23,21 23,72 23,15 23,58 2,79% 1.407.773,00
17.01.2025 23,14 23,14 22,75 22,94 -0,13% 2.881.045,00
16.01.2025 22,64 23,06 22,58 22,97 1,37% 1.464.178,00
15.01.2025 22,56 22,81 22,30 22,66 1,12% 979.203,00
14.01.2025 22,26 22,53 22,25 22,41 0,81% 892.101,00
13.01.2025 21,54 22,25 21,35 22,23 2,68% 926.126,00
10.01.2025 21,80 21,88 21,50 21,65 -2,04% 915.882,00
08.01.2025 21,95 22,13 21,58 22,10 0,50% 1.703.508,00
07.01.2025 22,40 22,40 21,90 21,99 -1,21% 1.005.984,00
06.01.2025 22,35 22,49 22,10 22,26 -0,49% 1.182.082,00
03.01.2025 22,38 22,59 22,29 22,37 0,22% 643.281,00
02.01.2025 22,70 22,80 22,19 22,32 -0,80% 573.116,00
31.12.2024 22,66 22,74 22,44 22,50 -0,35% 708.841,00
30.12.2024 22,49 22,67 22,27 22,58 -0,09% 488.290,00
27.12.2024 22,70 22,86 22,39 22,60 -1,48% 617.707,00
26.12.2024 22,75 22,99 22,66 22,94 0,26% 506.410,00
24.12.2024 22,78 22,93 22,65 22,88 0,22% 271.405,00
23.12.2024 22,78 22,93 22,61 22,83 -0,48% 1.065.836,00
20.12.2024 22,65 23,15 22,56 22,94 0,31% 1.972.940,00
19.12.2024 23,05 23,31 22,80 22,87 -0,44% 895.238,00
18.12.2024 24,05 24,14 22,82 22,97 -3,81% 1.407.629,00
17.12.2024 24,43 24,56 23,87 23,88 -2,69% 1.077.005,00
16.12.2024 24,40 24,59 24,30 24,54 0,99% 808.001,00
13.12.2024 24,33 24,57 24,08 24,30 -0,86% 1.212.173,00
12.12.2024 24,67 24,86 24,31 24,51 -1,01% 959.981,00
11.12.2024 24,87 25,18 24,69 24,76 -0,08% 1.880.716,00
10.12.2024 24,73 25,15 24,61 24,78 -0,60% 919.177,00
09.12.2024 25,34 25,46 24,88 24,93 -1,46% 804.366,00
06.12.2024 25,50 25,58 25,08 25,30 0,16% 1.004.937,00
05.12.2024 25,10 25,52 25,10 25,26 0,00% 1.123.198,00
04.12.2024 25,43 25,53 25,20 25,26 -1,25% 1.247.226,00
03.12.2024 25,42 25,62 25,32 25,58 0,00% 741.701,00
02.12.2024 25,24 25,82 25,19 25,58 2,16% 1.124.371,00
29.11.2024 25,13 25,25 24,99 25,04 0,32% 465.437,00
27.11.2024 25,34 25,43 24,90 24,96 -1,19% 766.012,00
26.11.2024 25,51 25,51 25,11 25,26 -1,86% 1.176.695,00
25.11.2024 25,57 26,02 25,46 25,74 2,22% 1.225.149,00
22.11.2024 25,03 25,20 24,98 25,18 0,84% 1.055.811,00
21.11.2024 24,95 25,17 24,79 24,97 0,60% 927.191,00
20.11.2024 24,51 24,86 24,24 24,82 1,68% 1.114.661,00
19.11.2024 24,10 24,44 24,00 24,41 -0,08% 633.660,00
18.11.2024 24,46 24,54 24,28 24,43 0,49% 3.164.534,00
15.11.2024 24,72 24,72 24,27 24,31 -0,45% 874.375,00
14.11.2024 25,16 25,16 24,28 24,42 -2,36% 991.027,00
13.11.2024 25,28 25,32 24,99 25,01 -0,48% 1.039.314,00
12.11.2024 25,71 25,98 25,10 25,13 -3,23% 1.444.294,00
11.11.2024 25,59 26,28 25,50 25,97 1,13% 1.733.907,00
08.11.2024 24,35 25,71 24,05 25,68 6,56% 2.442.287,00
07.11.2024 23,27 24,27 23,23 24,10 0,54% 2.161.053,00
06.11.2024 23,97 24,73 23,60 23,97 5,64% 1.860.427,00
05.11.2024 22,11 22,71 22,07 22,69 2,90% 850.778,00
04.11.2024 21,82 22,09 21,69 22,05 0,64% 955.143,00
01.11.2024 21,67 21,95 21,67 21,91 1,48% 959.139,00
31.10.2024 22,02 22,11 21,58 21,59 -2,44% 797.988,00
30.10.2024 21,82 22,19 21,78 22,13 1,42% 1.147.281,00
29.10.2024 21,64 21,86 21,50 21,82 -0,27% 2.067.319,00
28.10.2024 21,90 22,08 21,73 21,88 0,88% 591.471,00
25.10.2024 22,04 22,04 21,65 21,69 -0,82% 749.223,00
24.10.2024 22,01 22,11 21,71 21,87 -0,73% 763.479,00
23.10.2024 22,07 22,15 21,83 22,03 -0,18% 995.683,00
22.10.2024 22,18 22,24 22,03 22,07 -0,85% 938.179,00
21.10.2024 22,61 22,62 22,26 22,26 -1,07% 775.068,00
18.10.2024 22,57 22,59 22,42 22,50 -0,18% 1.633.605,00
17.10.2024 22,64 22,80 22,23 22,54 -0,49% 861.011,00
16.10.2024 23,04 23,12 22,60 22,65 -1,09% 1.266.712,00
15.10.2024 22,91 23,10 22,79 22,90 -0,04% 1.475.115,00
14.10.2024 22,65 22,96 22,47 22,91 0,79% 857.890,00
11.10.2024 22,04 22,74 21,83 22,73 3,27% 1.516.400,00
10.10.2024 21,87 22,02 21,52 22,01 -0,63% 919.652,00
09.10.2024 22,46 22,70 21,97 22,15 -0,05% 1.235.868,00
08.10.2024 22,77 22,79 22,15 22,16 -2,76% 3.782.857,00
07.10.2024 21,91 22,88 21,91 22,79 3,31% 3.023.559,00
04.10.2024 21,97 22,28 21,85 22,06 2,18% 2.968.936,00
03.10.2024 21,41 21,72 21,34 21,59 0,47% 1.690.724,00
02.10.2024 21,25 21,51 21,21 21,49 0,56% 662.813,00
01.10.2024 21,57 21,60 21,17 21,37 -1,52% 821.029,00
30.09.2024 21,28 21,71 21,17 21,70 2,02% 999.231,00
27.09.2024 21,40 21,51 21,15 21,27 0,09% 847.998,00
26.09.2024 21,30 21,40 21,12 21,25 0,85% 693.474,00
25.09.2024 21,08 21,20 20,94 21,07 -0,14% 731.347,00
24.09.2024 21,31 21,37 21,08 21,10 -0,66% 836.285,00
23.09.2024 21,24 21,37 20,99 21,24 0,85% 1.127.171,00
20.09.2024 21,21 21,21 20,91 21,06 -1,08% 2.233.423,00
19.09.2024 21,08 21,31 20,76 21,29 3,35% 1.461.036,00
18.09.2024 20,60 21,06 20,49 20,60 0,10% 1.010.584,00
17.09.2024 20,61 20,82 20,50 20,58 0,93% 1.044.902,00
16.09.2024 20,28 20,48 20,16 20,39 0,84% 891.446,00
13.09.2024 20,11 20,37 20,04 20,22 1,92% 1.005.483,00
12.09.2024 19,73 19,94 19,63 19,84 0,76% 1.083.903,00
11.09.2024 19,50 19,78 19,28 19,69 0,61% 1.161.743,00
10.09.2024 19,51 19,62 19,40 19,57 0,77% 990.652,00
09.09.2024 19,50 19,62 19,35 19,42 0,31% 1.215.212,00
06.09.2024 19,53 19,99 19,23 19,36 -2,91% 2.125.935,00