Mueller Water Products Inc.
[WKN: A0J2LX | ISIN: US6247581084]
Aktienkurse
25,118$ 1,49%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid: Ask:

Aktienkurse zur Mueller Water Products Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 24,84 25,16 24,61 25,15 1,62% 947.359,00
24.07.2025 24,50 24,76 24,17 24,75 0,77% 1.359.404,00
23.07.2025 24,53 24,66 24,40 24,56 0,66% 2.048.477,00
22.07.2025 24,54 24,58 24,26 24,40 -0,73% 1.372.027,00
21.07.2025 25,31 25,33 24,57 24,58 -2,38% 1.154.524,00
18.07.2025 25,59 25,59 24,99 25,18 -0,75% 3.529.218,00
17.07.2025 24,77 25,41 24,61 25,37 2,63% 1.387.917,00
16.07.2025 25,10 25,11 24,10 24,72 -1,90% 1.992.708,00
15.07.2025 25,15 25,31 24,99 25,20 0,48% 1.223.155,00
14.07.2025 25,10 25,15 24,84 25,08 -0,28% 751.137,00
11.07.2025 25,19 25,24 24,92 25,15 -0,55% 616.889,00
10.07.2025 25,00 25,57 24,92 25,29 1,36% 866.326,00
09.07.2025 24,76 24,96 24,54 24,95 1,13% 724.311,00
08.07.2025 24,57 24,91 24,56 24,67 1,07% 1.030.272,00
07.07.2025 24,67 24,81 24,28 24,41 -1,53% 1.109.340,00
03.07.2025 24,62 24,83 24,56 24,79 0,57% 412.795,00
02.07.2025 24,44 24,68 24,35 24,65 0,82% 806.341,00
01.07.2025 23,82 24,83 23,80 24,45 1,71% 874.467,00
30.06.2025 24,34 24,50 23,99 24,04 -0,29% 1.541.922,00
27.06.2025 24,36 24,59 24,10 24,11 -0,62% 2.646.847,00
26.06.2025 23,72 24,29 23,72 24,26 2,45% 1.223.023,00
25.06.2025 24,04 24,16 23,63 23,68 -1,58% 941.428,00
24.06.2025 24,05 24,20 23,71 24,06 1,48% 1.053.054,00
23.06.2025 23,15 23,71 23,07 23,71 1,63% 1.255.510,00
20.06.2025 23,39 23,67 23,14 23,33 -0,26% 3.660.751,00
18.06.2025 23,31 23,67 23,30 23,39 -0,13% 1.482.913,00
17.06.2025 23,25 23,71 23,15 23,42 -0,09% 1.581.436,00
16.06.2025 23,70 23,76 23,26 23,44 1,21% 1.593.071,00
13.06.2025 23,57 23,69 23,03 23,16 -2,89% 1.536.725,00
12.06.2025 23,89 24,04 23,69 23,85 -1,04% 1.208.457,00
11.06.2025 24,70 24,70 24,03 24,10 -1,91% 1.648.581,00
10.06.2025 24,61 24,76 24,40 24,57 -0,08% 820.446,00
09.06.2025 24,78 24,84 24,58 24,59 -0,16% 761.310,00
06.06.2025 24,77 24,77 24,49 24,63 1,07% 902.876,00
05.06.2025 24,43 24,56 24,12 24,37 0,25% 1.238.660,00
04.06.2025 24,85 24,85 24,24 24,31 -0,94% 1.101.668,00
03.06.2025 24,35 24,72 24,25 24,54 1,03% 2.301.007,00
02.06.2025 24,53 24,53 24,18 24,29 -0,98% 1.290.695,00
30.05.2025 24,60 24,77 24,40 24,53 -0,16% 1.149.987,00
29.05.2025 24,61 24,80 24,37 24,57 -0,04% 772.818,00
28.05.2025 25,08 25,11 24,41 24,58 -1,92% 874.365,00
27.05.2025 24,71 25,08 24,52 25,06 1,99% 1.210.446,00
23.05.2025 23,98 24,61 23,82 24,57 0,61% 1.014.818,00
22.05.2025 24,45 24,58 24,32 24,42 -0,73% 1.217.019,00
21.05.2025 24,87 25,14 24,55 24,60 -2,73% 914.644,00
20.05.2025 25,42 25,66 25,20 25,29 -1,13% 1.126.323,00
19.05.2025 25,30 25,61 25,22 25,58 -0,16% 799.306,00
16.05.2025 25,31 25,70 25,20 25,62 1,67% 1.422.766,00
15.05.2025 25,00 25,35 25,00 25,20 0,24% 1.165.684,00
14.05.2025 25,76 25,76 25,12 25,14 -3,12% 1.342.145,00
13.05.2025 25,55 26,28 25,54 25,95 2,17% 1.716.562,00
12.05.2025 25,50 25,66 24,87 25,40 3,67% 1.661.243,00
09.05.2025 24,85 24,99 24,41 24,50 -0,97% 1.995.926,00
08.05.2025 24,12 25,25 23,92 24,74 4,65% 4.425.554,00
07.05.2025 25,41 25,58 23,55 23,64 -6,64% 4.197.253,00
06.05.2025 26,82 27,15 24,81 25,32 -6,36% 3.375.074,00
05.05.2025 26,78 27,55 26,71 27,04 -0,62% 1.911.949,00
02.05.2025 26,81 27,41 26,69 27,21 2,45% 1.135.225,00
01.05.2025 26,44 26,96 26,18 26,56 1,22% 1.098.413,00
30.04.2025 25,95 26,36 25,39 26,24 0,38% 1.232.063,00
29.04.2025 25,91 26,33 25,65 26,14 0,58% 992.602,00
28.04.2025 25,99 26,45 25,74 25,99 -0,80% 1.245.855,00
25.04.2025 26,31 26,41 25,95 26,20 -0,91% 987.712,00
24.04.2025 25,59 26,46 25,58 26,44 2,48% 1.187.192,00
23.04.2025 25,82 26,43 25,63 25,80 2,58% 1.673.124,00
22.04.2025 24,64 25,27 24,64 25,15 3,93% 1.234.960,00
21.04.2025 24,62 24,67 24,04 24,20 -3,28% 1.579.952,00
17.04.2025 24,93 25,52 24,93 25,02 -0,16% 3.898.638,00
16.04.2025 24,70 25,22 24,60 25,06 0,85% 1.917.318,00
15.04.2025 24,75 25,20 24,70 24,85 0,16% 1.007.426,00
14.04.2025 24,79 24,96 24,33 24,81 1,14% 1.384.946,00
11.04.2025 24,02 24,61 23,67 24,53 1,83% 1.215.446,00
10.04.2025 24,46 24,52 23,51 24,09 -3,06% 1.505.423,00
09.04.2025 22,68 25,25 22,43 24,85 8,90% 1.775.602,00
08.04.2025 23,48 24,03 22,54 22,82 -0,04% 2.172.261,00
07.04.2025 22,42 24,18 22,01 22,83 -1,85% 2.349.583,00
04.04.2025 23,34 23,96 22,71 23,26 -4,32% 2.125.753,00
03.04.2025 24,52 25,15 24,17 24,31 -6,82% 2.162.014,00
02.04.2025 25,36 26,17 25,28 26,09 1,52% 1.197.841,00
01.04.2025 25,28 25,80 25,00 25,70 1,10% 1.579.998,00
31.03.2025 25,00 25,57 24,92 25,42 -0,35% 2.274.051,00
28.03.2025 26,33 26,50 25,33 25,51 -3,11% 1.748.661,00
27.03.2025 26,51 26,69 25,94 26,33 -1,09% 2.936.965,00
26.03.2025 26,58 27,02 26,40 26,62 0,08% 3.002.019,00
25.03.2025 27,61 27,73 26,38 26,60 -4,25% 3.872.525,00
24.03.2025 27,14 27,79 27,14 27,78 3,50% 2.845.678,00
21.03.2025 27,59 27,74 26,56 26,84 -3,03% 30.541.563,00
20.03.2025 27,75 28,28 27,26 27,68 -1,98% 3.284.519,00
19.03.2025 27,93 28,58 27,68 28,24 1,77% 3.098.325,00
18.03.2025 27,59 28,28 27,51 27,75 -0,29% 3.525.339,00
17.03.2025 27,00 28,25 26,97 27,83 2,13% 3.466.419,00
14.03.2025 26,50 27,31 26,50 27,25 3,57% 2.521.257,00
13.03.2025 26,82 27,09 26,26 26,31 -1,72% 1.952.117,00
12.03.2025 26,86 27,15 26,57 26,77 0,94% 3.065.431,00
11.03.2025 26,84 27,09 25,85 26,52 -1,41% 4.111.830,00
10.03.2025 25,60 27,27 25,55 26,90 7,39% 5.362.658,00
07.03.2025 24,71 25,17 24,24 25,05 0,76% 1.148.628,00
06.03.2025 24,99 25,28 24,82 24,86 -1,00% 1.068.624,00
05.03.2025 25,00 25,16 24,64 25,11 1,25% 1.628.534,00
04.03.2025 24,70 25,32 24,45 24,80 -1,55% 1.225.597,00