76,150€
1,13%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 76,10 | 76,10 | 75,80 | 75,80 | 0,66% | 63,00 |
| 06.08.2025 | 76,00 | 76,00 | 75,30 | 75,30 | 3,01% | 1,00 |
| 04.08.2025 | 74,70 | 74,70 | 73,10 | 73,10 | -0,14% | 12,00 |
| 01.08.2025 | 74,40 | 74,40 | 73,20 | 73,20 | -2,66% | 202,00 |
| 31.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -0,40% | 20,00 |
| 30.07.2025 | 76,10 | 76,10 | 74,60 | 75,50 | -1,05% | 32,00 |
| 29.07.2025 | 76,30 | 76,30 | 76,30 | 76,30 | 0,66% | - |
| 28.07.2025 | 76,80 | 76,80 | 75,80 | 75,80 | 0,00% | 30,00 |
| 25.07.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,00% | 2,00 |
| 24.07.2025 | 76,90 | 76,90 | 75,80 | 75,80 | -1,04% | 97,00 |
| 23.07.2025 | 75,10 | 76,60 | 75,10 | 76,60 | 2,00% | 36,00 |
| 22.07.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,53% | - |
| 21.07.2025 | 76,10 | 76,10 | 75,50 | 75,50 | -0,26% | 21,00 |
| 18.07.2025 | 76,30 | 76,30 | 75,70 | 75,70 | 0,66% | 482,00 |
| 17.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,67% | - |
| 16.07.2025 | 75,10 | 75,10 | 74,70 | 74,70 | -0,53% | 3,00 |
| 15.07.2025 | 76,10 | 76,10 | 75,10 | 75,10 | -0,13% | 1,00 |
| 14.07.2025 | 75,00 | 75,20 | 75,00 | 75,20 | -1,31% | 50,00 |
| 11.07.2025 | 75,70 | 76,20 | 75,70 | 76,20 | -1,17% | 3,00 |
| 10.07.2025 | 76,00 | 77,10 | 76,00 | 77,10 | 1,05% | 40,00 |
| 09.07.2025 | 76,90 | 77,40 | 76,30 | 76,30 | 0,00% | 360,00 |
| 08.07.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,39% | - |
| 07.07.2025 | 76,50 | 76,60 | 76,50 | 76,60 | -0,39% | 2,00 |
| 04.07.2025 | 77,50 | 77,50 | 76,90 | 76,90 | 1,18% | 12,00 |
| 01.07.2025 | 76,20 | 76,20 | 76,00 | 76,00 | -0,65% | 4,00 |
| 30.06.2025 | 77,10 | 77,10 | 76,50 | 76,50 | -0,52% | 1,00 |
| 27.06.2025 | 76,40 | 76,90 | 76,30 | 76,90 | 0,13% | 160,00 |
| 26.06.2025 | 76,00 | 76,80 | 76,00 | 76,80 | 1,86% | 30,00 |
| 25.06.2025 | 74,80 | 75,40 | 74,80 | 75,40 | 0,13% | 1,00 |
| 24.06.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,53% | - |
| 23.06.2025 | 74,70 | 74,90 | 74,70 | 74,90 | 0,27% | 51,00 |
| 20.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 2,19% | - |
| 19.06.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -1,75% | - |
| 18.06.2025 | 74,90 | 75,10 | 74,40 | 74,40 | -1,33% | 229,00 |
| 17.06.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,27% | - |
| 16.06.2025 | 74,50 | 75,30 | 74,50 | 75,20 | 2,31% | 382,00 |
| 13.06.2025 | 73,00 | 73,50 | 73,00 | 73,50 | -1,47% | 80,00 |
| 12.06.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -0,40% | - |
| 11.06.2025 | 75,00 | 76,20 | 74,90 | 74,90 | -0,13% | 66,00 |
| 10.06.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,00% | - |
| 09.06.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,27% | 18,00 |
| 06.06.2025 | 76,00 | 76,10 | 75,20 | 75,20 | -0,66% | 152,00 |
| 05.06.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 0,93% | 1,00 |
| 04.06.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,40% | - |
| 03.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -1,71% | - |
| 02.06.2025 | 75,10 | 76,00 | 75,00 | 76,00 | 1,60% | 46,00 |
| 30.05.2025 | 75,70 | 75,70 | 74,80 | 74,80 | -0,40% | 35,00 |
| 29.05.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,79% | - |
| 28.05.2025 | 75,30 | 75,70 | 75,30 | 75,70 | -0,13% | 2,00 |
| 27.05.2025 | 75,90 | 75,90 | 75,20 | 75,80 | 0,93% | 90,00 |
| 26.05.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,27% | - |
| 23.05.2025 | 75,00 | 75,30 | 75,00 | 75,30 | 0,67% | 1,00 |
| 22.05.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,80% | - |
| 21.05.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -0,79% | - |
| 20.05.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,13% | - |
| 19.05.2025 | 76,30 | 76,30 | 76,10 | 76,10 | -1,68% | 1,00 |
| 16.05.2025 | 76,30 | 77,40 | 76,30 | 77,40 | 2,93% | 100,00 |
| 15.05.2025 | 76,40 | 76,50 | 75,20 | 75,20 | -1,31% | 64,00 |
| 14.05.2025 | 76,10 | 76,20 | 76,10 | 76,20 | -1,93% | 65,00 |
| 13.05.2025 | 77,30 | 77,70 | 77,30 | 77,70 | -0,13% | 590,00 |
| 12.05.2025 | 77,40 | 78,10 | 77,40 | 77,80 | 1,57% | 108,00 |
| 09.05.2025 | 76,20 | 76,60 | 76,20 | 76,60 | 2,41% | 77,00 |
| 08.05.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,13% | - |
| 07.05.2025 | 75,90 | 76,00 | 74,90 | 74,90 | -2,98% | 82,00 |
| 06.05.2025 | 77,50 | 77,50 | 77,20 | 77,20 | 0,78% | 64,00 |
| 05.05.2025 | 77,10 | 77,10 | 76,60 | 76,60 | -7,04% | 34,00 |
| 02.05.2025 | 82,40 | 82,40 | 82,40 | 82,40 | 7,71% | 4,00 |
| 29.04.2025 | 78,10 | 78,10 | 76,50 | 76,50 | -2,92% | 61,00 |
| 28.04.2025 | 79,70 | 79,70 | 78,60 | 78,80 | -1,62% | 2,00 |
| 25.04.2025 | 79,50 | 80,80 | 79,50 | 80,10 | 1,91% | 109,00 |
| 24.04.2025 | 78,60 | 78,60 | 78,60 | 78,60 | 0,51% | - |
| 23.04.2025 | 77,50 | 78,20 | 77,50 | 78,20 | 1,96% | 1,00 |
| 22.04.2025 | 78,20 | 79,30 | 76,70 | 76,70 | -1,41% | 313,00 |
| 17.04.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 2,23% | - |
| 16.04.2025 | 75,50 | 77,00 | 75,50 | 76,10 | -0,26% | 77,00 |
| 15.04.2025 | 75,70 | 77,20 | 75,70 | 76,30 | 1,73% | 98,00 |
| 14.04.2025 | 74,30 | 75,00 | 74,30 | 75,00 | 2,74% | 19,00 |
| 11.04.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,27% | - |
| 10.04.2025 | 75,00 | 75,00 | 72,80 | 72,80 | -1,49% | 414,00 |
| 08.04.2025 | 72,20 | 73,90 | 72,20 | 73,90 | 6,18% | 11,00 |
| 07.04.2025 | 68,40 | 70,90 | 68,40 | 69,60 | -1,14% | 410,00 |
| 04.04.2025 | 75,50 | 75,50 | 70,40 | 70,40 | -8,33% | 69,00 |
| 03.04.2025 | 79,10 | 79,10 | 76,80 | 76,80 | -3,40% | 53,00 |
| 02.04.2025 | 79,50 | 79,50 | 79,50 | 79,50 | -0,13% | - |
| 01.04.2025 | 80,30 | 80,30 | 79,60 | 79,60 | 1,02% | 4,00 |
| 31.03.2025 | 80,70 | 80,70 | 78,80 | 78,80 | -2,72% | 110,00 |
| 28.03.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,25% | - |
| 27.03.2025 | 81,20 | 81,20 | 81,20 | 81,20 | -0,98% | - |
| 26.03.2025 | 84,40 | 84,40 | 82,00 | 82,00 | -1,68% | 46,00 |
| 25.03.2025 | 83,40 | 83,40 | 83,40 | 83,40 | 0,72% | - |
| 24.03.2025 | 85,80 | 85,80 | 82,80 | 82,80 | -1,31% | 5,00 |
| 21.03.2025 | 83,70 | 84,20 | 83,70 | 83,90 | -1,76% | 45,00 |
| 20.03.2025 | 85,40 | 85,40 | 85,40 | 85,40 | 1,07% | - |
| 19.03.2025 | 84,30 | 84,50 | 84,30 | 84,50 | -0,71% | 100,00 |
| 18.03.2025 | 83,60 | 85,80 | 82,30 | 85,10 | 1,79% | 29,00 |
| 17.03.2025 | 83,00 | 83,60 | 83,00 | 83,60 | 1,95% | 60,00 |
| 14.03.2025 | 82,00 | 82,00 | 82,00 | 82,00 | 1,74% | - |
| 13.03.2025 | 81,60 | 82,10 | 80,60 | 80,60 | -2,89% | 243,00 |
| 12.03.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 1,84% | - |
| 11.03.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -2,51% | - |