23,976$
1,21%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 24,02 | 24,09 | 23,77 | 23,94 | 1,06% | 1.249.394,00 |
| 10.09.2026 | 23,78 | 23,88 | 23,35 | 23,69 | -1,25% | 1.214.762,00 |
| 09.09.2026 | 23,62 | 24,10 | 23,59 | 23,99 | 0,97% | 1.547.013,00 |
| 08.09.2026 | 23,99 | 24,04 | 23,75 | 23,76 | -0,79% | 865.889,00 |
| 04.09.2026 | 23,93 | 24,18 | 23,90 | 23,95 | 0,21% | 858.710,00 |
| 03.09.2026 | 23,98 | 24,22 | 23,81 | 23,90 | 0,34% | 1.045.020,00 |
| 02.09.2026 | 23,62 | 24,06 | 23,49 | 23,82 | 1,06% | 1.134.427,00 |
| 01.09.2026 | 23,93 | 24,10 | 23,54 | 23,57 | -2,36% | 896.521,00 |
| 31.08.2026 | 24,25 | 24,55 | 24,04 | 24,14 | -0,98% | 898.468,00 |
| 28.08.2026 | 24,75 | 24,91 | 24,23 | 24,38 | -1,38% | 648.198,00 |
| 27.08.2026 | 25,00 | 25,24 | 24,59 | 24,72 | -2,18% | 1.045.329,00 |
| 26.08.2026 | 25,00 | 25,28 | 24,89 | 25,27 | 1,32% | 804.103,00 |
| 25.08.2026 | 25,40 | 25,40 | 24,79 | 24,94 | -0,83% | 704.773,00 |
| 24.08.2026 | 25,00 | 25,30 | 24,89 | 25,15 | 0,84% | 1.562.753,00 |
| 21.08.2026 | 25,29 | 25,34 | 24,92 | 24,94 | -0,76% | 922.693,00 |
| 20.08.2026 | 25,02 | 25,32 | 24,91 | 25,13 | -0,63% | 920.161,00 |
| 19.08.2026 | 24,74 | 25,33 | 24,43 | 25,29 | 1,53% | 1.143.905,00 |
| 18.08.2026 | 25,20 | 25,20 | 24,66 | 24,91 | -1,07% | 812.120,00 |
| 17.08.2026 | 25,38 | 25,76 | 25,17 | 25,18 | -1,41% | 1.166.709,00 |
| 14.08.2026 | 25,38 | 25,62 | 25,33 | 25,54 | 0,12% | 585.025,00 |
| 13.08.2026 | 26,32 | 26,40 | 25,46 | 25,51 | -2,52% | 888.677,00 |
| 12.08.2026 | 26,28 | 26,28 | 25,80 | 26,17 | -0,19% | 861.165,00 |
| 11.08.2026 | 26,17 | 26,46 | 26,07 | 26,22 | 0,54% | 703.781,00 |
| 10.08.2026 | 26,42 | 26,63 | 25,99 | 26,08 | -2,14% | 1.021.243,00 |
| 07.08.2026 | 27,01 | 27,16 | 26,57 | 26,65 | -1,62% | 987.974,00 |
| 06.08.2026 | 27,24 | 28,92 | 26,79 | 27,09 | 2,57% | 1.599.408,00 |
| 05.08.2026 | 26,64 | 26,74 | 26,22 | 26,41 | -0,71% | 1.375.923,00 |
| 04.08.2026 | 26,10 | 26,62 | 25,71 | 26,60 | 3,14% | 1.085.743,00 |
| 03.08.2026 | 25,66 | 25,96 | 25,62 | 25,79 | 2,18% | 939.671,00 |
| 31.07.2026 | 25,13 | 25,38 | 24,82 | 25,24 | 1,16% | 1.569.826,00 |
| 30.07.2026 | 25,41 | 25,46 | 24,83 | 24,95 | -0,87% | 1.269.899,00 |
| 29.07.2026 | 25,80 | 25,82 | 24,99 | 25,17 | -2,86% | 1.323.557,00 |
| 28.07.2026 | 25,42 | 26,15 | 25,33 | 25,91 | 2,98% | 988.114,00 |
| 27.07.2026 | 25,25 | 25,49 | 24,95 | 25,16 | 0,52% | 1.118.332,00 |
| 24.07.2026 | 25,14 | 25,33 | 25,01 | 25,03 | 0,60% | 941.020,00 |
| 23.07.2026 | 24,72 | 25,08 | 24,72 | 24,88 | -0,04% | 982.731,00 |
| 22.07.2026 | 24,83 | 25,14 | 24,72 | 24,89 | 0,24% | 908.968,00 |
| 21.07.2026 | 25,22 | 25,22 | 24,74 | 24,83 | -0,92% | 1.009.590,00 |
| 20.07.2026 | 25,62 | 25,62 | 24,89 | 25,06 | -1,57% | 712.335,00 |
| 17.07.2026 | 25,66 | 26,26 | 25,46 | 25,46 | -1,85% | 1.962.702,00 |
| 16.07.2026 | 24,81 | 25,95 | 24,67 | 25,94 | 4,30% | 1.194.334,00 |
| 15.07.2026 | 24,68 | 24,88 | 24,50 | 24,87 | 0,69% | 1.022.712,00 |
| 14.07.2026 | 24,76 | 24,94 | 24,54 | 24,70 | 0,41% | 926.541,00 |
| 13.07.2026 | 24,87 | 25,15 | 24,37 | 24,60 | -1,28% | 1.280.965,00 |
| 10.07.2026 | 24,80 | 25,22 | 24,79 | 24,92 | 0,04% | 819.293,00 |
| 09.07.2026 | 25,02 | 25,15 | 24,81 | 24,91 | 0,65% | 1.128.759,00 |
| 08.07.2026 | 24,89 | 25,19 | 24,67 | 24,75 | -1,39% | 1.184.721,00 |
| 07.07.2026 | 25,33 | 25,81 | 24,94 | 25,10 | -0,99% | 1.237.831,00 |
| 06.07.2026 | 24,95 | 25,36 | 24,77 | 25,35 | 1,52% | 1.355.957,00 |
| 02.07.2026 | 25,24 | 25,44 | 24,75 | 24,97 | -0,56% | 952.576,00 |
| 01.07.2026 | 25,89 | 25,93 | 25,09 | 25,11 | -2,79% | 949.892,00 |
| 30.06.2026 | 25,62 | 25,94 | 25,50 | 25,83 | -1,03% | 1.200.352,00 |
| 29.06.2026 | 26,37 | 26,70 | 26,09 | 26,10 | -2,25% | 1.438.557,00 |
| 26.06.2026 | 27,01 | 27,01 | 26,64 | 26,70 | -1,04% | 3.617.815,00 |
| 25.06.2026 | 26,46 | 27,41 | 26,31 | 26,98 | 2,86% | 1.140.985,00 |
| 24.06.2026 | 25,71 | 26,81 | 25,59 | 26,23 | 2,34% | 1.747.337,00 |
| 23.06.2026 | 25,70 | 26,03 | 25,41 | 25,63 | -1,00% | 826.426,00 |
| 22.06.2026 | 25,87 | 26,10 | 25,69 | 25,89 | -0,70% | 1.123.139,00 |
| 19.06.2026 | 26,10 | 26,11 | 26,07 | 26,07 | -0,22% | - |
| 18.06.2026 | 26,00 | 26,31 | 25,75 | 26,13 | 1,87% | 3.049.379,00 |
| 17.06.2026 | 26,10 | 26,44 | 25,46 | 25,65 | -2,21% | 964.665,00 |
| 16.06.2026 | 26,02 | 26,33 | 26,02 | 26,23 | 1,71% | 995.578,00 |
| 15.06.2026 | 26,18 | 26,36 | 25,75 | 25,79 | -0,12% | 880.966,00 |
| 12.06.2026 | 26,00 | 26,13 | 25,71 | 25,82 | 0,78% | 784.906,00 |
| 11.06.2026 | 25,75 | 25,95 | 25,36 | 25,62 | -0,04% | 864.509,00 |
| 10.06.2026 | 26,14 | 26,33 | 25,50 | 25,63 | -1,88% | 1.481.828,00 |
| 09.06.2026 | 25,66 | 26,29 | 25,65 | 26,12 | 2,96% | 1.161.264,00 |
| 08.06.2026 | 25,37 | 25,71 | 25,33 | 25,37 | 0,16% | 1.151.410,00 |
| 05.06.2026 | 25,15 | 25,63 | 25,13 | 25,33 | 0,96% | 935.643,00 |
| 04.06.2026 | 25,44 | 25,45 | 24,99 | 25,09 | -0,36% | 1.440.102,00 |
| 03.06.2026 | 25,05 | 25,20 | 24,85 | 25,18 | 0,40% | 1.117.026,00 |
| 02.06.2026 | 24,73 | 25,11 | 24,65 | 25,08 | 1,66% | 1.118.630,00 |
| 01.06.2026 | 24,95 | 24,95 | 24,18 | 24,67 | -2,14% | 1.773.132,00 |
| 29.05.2026 | 25,32 | 25,61 | 25,18 | 25,21 | -0,59% | 1.291.316,00 |
| 28.05.2026 | 25,49 | 25,74 | 25,07 | 25,36 | -1,21% | 1.349.373,00 |
| 27.05.2026 | 25,92 | 25,99 | 25,56 | 25,67 | -0,43% | 1.534.169,00 |
| 26.05.2026 | 25,62 | 25,80 | 25,35 | 25,78 | 1,86% | 955.078,00 |
| 22.05.2026 | 25,29 | 25,43 | 24,95 | 25,31 | 0,76% | 1.048.018,00 |
| 21.05.2026 | 25,18 | 25,46 | 24,93 | 25,12 | -1,22% | 1.445.819,00 |
| 20.05.2026 | 25,03 | 25,56 | 24,81 | 25,43 | 1,72% | 1.225.172,00 |
| 19.05.2026 | 25,71 | 25,85 | 24,98 | 25,00 | -2,80% | 831.672,00 |
| 18.05.2026 | 25,58 | 25,95 | 25,52 | 25,72 | 0,82% | 1.384.707,00 |
| 15.05.2026 | 25,80 | 26,06 | 25,43 | 25,51 | -1,35% | 1.779.466,00 |
| 14.05.2026 | 25,66 | 25,96 | 25,47 | 25,86 | 1,65% | 1.201.473,00 |
| 13.05.2026 | 25,34 | 25,52 | 25,10 | 25,44 | 0,32% | 997.488,00 |
| 12.05.2026 | 25,89 | 25,98 | 25,29 | 25,36 | -1,90% | 1.179.604,00 |
| 11.05.2026 | 26,46 | 26,46 | 25,84 | 25,85 | -1,97% | 753.726,00 |
| 08.05.2026 | 27,05 | 27,23 | 26,35 | 26,37 | -1,93% | 918.915,00 |
| 07.05.2026 | 27,41 | 27,80 | 26,85 | 26,89 | -0,92% | 1.636.370,00 |
| 06.05.2026 | 27,17 | 28,16 | 26,71 | 27,14 | -1,49% | 1.740.049,00 |
| 05.05.2026 | 27,46 | 27,84 | 27,35 | 27,55 | 1,18% | 863.569,00 |
| 04.05.2026 | 27,29 | 27,61 | 26,96 | 27,23 | -0,58% | 952.044,00 |
| 01.05.2026 | 28,01 | 28,01 | 27,30 | 27,39 | -1,79% | 1.068.987,00 |
| 30.04.2026 | 27,61 | 27,94 | 27,39 | 27,89 | 0,69% | 937.888,00 |
| 29.04.2026 | 28,07 | 28,14 | 27,53 | 27,70 | -1,49% | 1.215.833,00 |
| 28.04.2026 | 28,45 | 28,50 | 27,78 | 28,12 | -0,81% | 595.208,00 |
| 27.04.2026 | 28,22 | 28,46 | 27,92 | 28,35 | 0,64% | 992.481,00 |
| 24.04.2026 | 28,12 | 28,20 | 27,78 | 28,17 | 0,28% | 3.198.820,00 |
| 23.04.2026 | 27,90 | 28,21 | 27,74 | 28,09 | 1,08% | 775.295,00 |
| 22.04.2026 | 27,89 | 28,08 | 27,52 | 27,79 | 0,25% | 1.038.009,00 |