77,350€
2,86%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2025 | 83,80 | 83,80 | 83,60 | 83,60 | -1,07% | 102,00 |
| 07.03.2025 | 85,40 | 85,40 | 83,20 | 84,50 | -1,05% | 53,00 |
| 06.03.2025 | 84,70 | 85,40 | 84,70 | 85,40 | 2,52% | 78,00 |
| 05.03.2025 | 83,30 | 83,30 | 83,30 | 83,30 | -0,48% | - |
| 04.03.2025 | 83,70 | 83,70 | 83,70 | 83,70 | -0,12% | 20,00 |
| 03.03.2025 | 84,80 | 84,80 | 83,80 | 83,80 | -0,48% | 36,00 |
| 28.02.2025 | 84,70 | 84,70 | 84,20 | 84,20 | 0,24% | 25,00 |
| 27.02.2025 | 84,60 | 84,60 | 84,00 | 84,00 | -0,47% | 161,00 |
| 26.02.2025 | 85,10 | 85,10 | 84,40 | 84,40 | 0,00% | 10,00 |
| 25.02.2025 | 84,90 | 85,10 | 84,40 | 84,40 | 0,24% | 27,00 |
| 24.02.2025 | 82,60 | 84,60 | 82,60 | 84,20 | 1,94% | 64,00 |
| 21.02.2025 | 82,60 | 82,60 | 82,60 | 82,60 | -0,36% | - |
| 20.02.2025 | 82,90 | 82,90 | 82,90 | 82,90 | -0,12% | 60,00 |
| 19.02.2025 | 84,40 | 84,40 | 83,00 | 83,00 | -1,19% | 99,00 |
| 18.02.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | 51,00 |
| 17.02.2025 | 84,40 | 85,20 | 84,00 | 84,00 | 0,96% | 311,00 |
| 14.02.2025 | 81,90 | 83,90 | 81,90 | 83,20 | 5,58% | 247,00 |
| 12.02.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,90% | - |
| 11.02.2025 | 78,40 | 78,40 | 78,10 | 78,10 | -0,89% | 2,00 |
| 10.02.2025 | 81,60 | 81,60 | 78,80 | 78,80 | -2,23% | 148,00 |
| 07.02.2025 | 79,90 | 80,90 | 79,20 | 80,60 | 1,64% | 252,00 |
| 06.02.2025 | 80,00 | 80,00 | 79,30 | 79,30 | 1,67% | 6,00 |
| 05.02.2025 | 78,90 | 78,90 | 78,00 | 78,00 | -0,38% | 20,00 |
| 04.02.2025 | 77,20 | 79,00 | 77,20 | 78,30 | 2,76% | 82,00 |
| 03.02.2025 | 77,40 | 77,40 | 76,10 | 76,20 | -1,93% | 174,00 |
| 31.01.2025 | 75,90 | 77,70 | 75,90 | 77,70 | 2,51% | 71,00 |
| 30.01.2025 | 75,70 | 75,80 | 75,70 | 75,80 | -0,66% | 41,00 |
| 29.01.2025 | 76,20 | 76,60 | 76,20 | 76,30 | 0,00% | 195,00 |
| 28.01.2025 | 76,70 | 76,70 | 76,30 | 76,30 | -0,26% | 11,00 |
| 27.01.2025 | 74,80 | 76,50 | 74,30 | 76,50 | 2,27% | 322,00 |
| 24.01.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,54% | - |
| 23.01.2025 | 72,90 | 74,40 | 72,90 | 74,40 | 0,54% | 710,00 |
| 22.01.2025 | 74,80 | 74,80 | 74,00 | 74,00 | -1,07% | 33,00 |
| 21.01.2025 | 74,70 | 74,90 | 74,70 | 74,80 | -1,19% | 21,00 |
| 20.01.2025 | 75,40 | 75,70 | 75,40 | 75,70 | -0,66% | 70,00 |
| 17.01.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,39% | - |
| 16.01.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,00% | - |
| 15.01.2025 | 76,90 | 76,90 | 76,50 | 76,50 | 1,19% | 2,00 |
| 14.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,40% | - |
| 13.01.2025 | 77,30 | 77,30 | 75,90 | 75,90 | -0,78% | 25,00 |
| 10.01.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,78% | - |
| 09.01.2025 | 75,40 | 77,10 | 75,40 | 77,10 | -1,15% | 175,00 |
| 07.01.2025 | 78,00 | 78,00 | 78,00 | 78,00 | 0,65% | 3,00 |
| 06.01.2025 | 77,40 | 77,50 | 77,40 | 77,50 | -0,39% | 5,00 |
| 03.01.2025 | 77,50 | 77,80 | 77,50 | 77,80 | -2,99% | 252,00 |
| 02.01.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 1,13% | 5,00 |
| 30.12.2024 | 76,90 | 79,30 | 76,90 | 79,30 | 2,06% | 41,00 |
| 27.12.2024 | 77,50 | 78,00 | 77,50 | 77,70 | 0,65% | 19,00 |
| 23.12.2024 | 73,10 | 77,20 | 72,20 | 77,20 | 7,22% | 328,00 |
| 20.12.2024 | 70,00 | 72,00 | 69,30 | 72,00 | 1,41% | 1.513,00 |
| 19.12.2024 | 69,60 | 71,00 | 69,60 | 71,00 | 3,65% | 261,00 |
| 18.12.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,44% | - |
| 17.12.2024 | 69,40 | 69,40 | 68,80 | 68,80 | 0,44% | 130,00 |
| 16.12.2024 | 68,30 | 68,50 | 66,90 | 68,50 | 1,33% | 287,00 |
| 13.12.2024 | 68,80 | 68,80 | 67,60 | 67,60 | -2,45% | 357,00 |
| 12.12.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,00% | - |