88,600€
-1,56%
Echtzeit-Aktienkurs MAYR-MELNHOF KARTON
Bid:
Ask:
Aktienkurse zur MAYR-MELNHOF KARTON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 88,60 | 88,60 | 88,60 | 88,60 | -1,56% | - |
| 17.09.2024 | 89,90 | 90,00 | 89,90 | 90,00 | 0,22% | 50,00 |
| 16.09.2024 | 91,00 | 91,90 | 89,50 | 89,80 | -0,88% | 678,00 |
| 13.09.2024 | 90,30 | 90,60 | 89,50 | 90,60 | 1,57% | 320,00 |
| 12.09.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -0,67% | - |
| 11.09.2024 | 89,30 | 89,80 | 89,30 | 89,80 | -0,11% | 11,00 |
| 10.09.2024 | 91,30 | 91,30 | 89,90 | 89,90 | -2,28% | 200,00 |
| 09.09.2024 | 92,30 | 92,30 | 91,00 | 92,00 | -0,33% | 93,00 |
| 06.09.2024 | 92,00 | 93,70 | 92,00 | 92,30 | -2,33% | 82,00 |
| 05.09.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 0,43% | - |
| 04.09.2024 | 95,10 | 95,20 | 92,90 | 94,10 | -1,26% | 311,00 |
| 03.09.2024 | 96,00 | 96,00 | 95,30 | 95,30 | -1,75% | 100,00 |
| 02.09.2024 | 97,20 | 97,20 | 96,60 | 97,00 | -0,31% | 113,00 |
| 30.08.2024 | 98,00 | 98,00 | 96,80 | 97,30 | -0,92% | 120,00 |
| 29.08.2024 | 99,10 | 99,10 | 98,20 | 98,20 | -0,41% | 1,00 |
| 28.08.2024 | 97,10 | 98,80 | 97,00 | 98,60 | 1,54% | 313,00 |
| 27.08.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -4,99% | 1,00 |
| 26.08.2024 | 102,60 | 102,60 | 102,20 | 102,20 | -1,54% | 11,00 |
| 23.08.2024 | 105,00 | 105,00 | 103,80 | 103,80 | -0,57% | 41,00 |
| 22.08.2024 | 106,00 | 106,00 | 104,40 | 104,40 | -0,19% | 11,00 |
| 21.08.2024 | 102,00 | 104,60 | 102,00 | 104,60 | 1,55% | 50,00 |
| 20.08.2024 | 102,80 | 103,00 | 102,80 | 103,00 | -0,96% | 30,00 |
| 19.08.2024 | 102,60 | 104,00 | 102,00 | 104,00 | 0,58% | 240,00 |
| 16.08.2024 | 103,40 | 103,40 | 103,40 | 103,40 | -1,71% | - |
| 15.08.2024 | 104,60 | 105,20 | 104,60 | 105,20 | 1,54% | 3,00 |
| 14.08.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 0,78% | - |
| 13.08.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -0,77% | - |
| 12.08.2024 | 102,60 | 103,60 | 102,40 | 103,60 | 1,57% | 268,00 |
| 09.08.2024 | 102,80 | 102,80 | 102,00 | 102,00 | -1,73% | 300,00 |
| 08.08.2024 | 103,80 | 103,80 | 103,80 | 103,80 | -1,14% | - |
| 07.08.2024 | 105,80 | 105,80 | 105,00 | 105,00 | 0,96% | 3,00 |
| 06.08.2024 | 102,80 | 104,00 | 102,80 | 104,00 | -0,38% | 30,00 |
| 05.08.2024 | 102,80 | 105,60 | 102,80 | 104,40 | -0,76% | 187,00 |
| 02.08.2024 | 104,60 | 105,20 | 104,60 | 105,20 | -0,75% | 88,00 |
| 01.08.2024 | 105,80 | 106,00 | 105,80 | 106,00 | 1,53% | 6,00 |
| 31.07.2024 | 104,40 | 104,40 | 104,40 | 104,40 | -1,32% | 12,00 |
| 30.07.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 0,57% | - |
| 29.07.2024 | 106,80 | 106,80 | 105,20 | 105,20 | -0,38% | 30,00 |
| 26.07.2024 | 105,60 | 105,60 | 105,60 | 105,60 | -0,75% | - |
| 25.07.2024 | 107,40 | 107,40 | 105,00 | 106,40 | -0,75% | 50,00 |
| 24.07.2024 | 108,20 | 108,20 | 107,20 | 107,20 | -1,65% | 18,00 |
| 23.07.2024 | 110,60 | 110,60 | 109,00 | 109,00 | -0,73% | 1,00 |
| 22.07.2024 | 108,60 | 109,80 | 108,60 | 109,80 | 0,00% | 73,00 |
| 19.07.2024 | 109,80 | 109,80 | 109,80 | 109,80 | 0,92% | - |
| 18.07.2024 | 109,80 | 109,80 | 108,80 | 108,80 | 0,18% | 1,00 |
| 17.07.2024 | 108,60 | 108,60 | 108,60 | 108,60 | -0,18% | - |
| 16.07.2024 | 108,80 | 108,80 | 108,80 | 108,80 | 1,30% | - |
| 15.07.2024 | 110,20 | 110,20 | 107,40 | 107,40 | -2,01% | 42,00 |
| 12.07.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -0,36% | - |
| 11.07.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,00% | - |
| 10.07.2024 | 110,00 | 110,00 | 110,00 | 110,00 | -0,90% | - |
| 09.07.2024 | 110,00 | 111,00 | 110,00 | 111,00 | 1,28% | 11,00 |
| 08.07.2024 | 110,40 | 110,40 | 109,60 | 109,60 | -0,90% | 12,00 |
| 05.07.2024 | 111,00 | 111,00 | 110,60 | 110,60 | -1,25% | 35,00 |
| 04.07.2024 | 112,00 | 112,00 | 112,00 | 112,00 | -1,41% | - |
| 03.07.2024 | 113,60 | 113,60 | 113,60 | 113,60 | 0,89% | - |
| 02.07.2024 | 112,60 | 112,60 | 112,60 | 112,60 | -1,75% | - |
| 01.07.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 1,96% | 4,00 |
| 28.06.2024 | 112,40 | 112,40 | 112,40 | 112,40 | -1,58% | - |
| 27.06.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -1,38% | - |
| 26.06.2024 | 115,00 | 115,80 | 115,00 | 115,80 | 1,94% | 117,00 |
| 25.06.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -0,35% | - |
| 24.06.2024 | 113,00 | 114,00 | 113,00 | 114,00 | 1,24% | 53,00 |
| 21.06.2024 | 111,40 | 113,20 | 111,40 | 112,60 | 2,36% | 14,00 |
| 19.06.2024 | 109,60 | 110,00 | 109,60 | 110,00 | -0,18% | 14,00 |
| 18.06.2024 | 110,40 | 110,40 | 110,20 | 110,20 | -1,78% | 21,00 |
| 17.06.2024 | 113,60 | 113,60 | 112,20 | 112,20 | 0,00% | 5,00 |
| 14.06.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -0,53% | - |
| 13.06.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -1,23% | - |
| 12.06.2024 | 114,20 | 114,20 | 114,20 | 114,20 | 0,53% | - |
| 11.06.2024 | 115,20 | 115,20 | 113,60 | 113,60 | -0,87% | 42,00 |
| 10.06.2024 | 114,60 | 114,60 | 114,60 | 114,60 | 0,00% | - |
| 07.06.2024 | 115,80 | 115,80 | 113,80 | 114,60 | -0,17% | 103,00 |
| 06.06.2024 | 113,60 | 114,80 | 113,60 | 114,80 | 0,35% | 11,00 |
| 05.06.2024 | 114,40 | 114,40 | 114,40 | 114,40 | 0,18% | - |
| 04.06.2024 | 116,00 | 116,00 | 114,20 | 114,20 | -0,87% | 23,00 |
| 03.06.2024 | 115,40 | 116,40 | 115,20 | 115,20 | 0,70% | 8,00 |
| 31.05.2024 | 115,80 | 115,80 | 114,40 | 114,40 | -1,38% | 15,00 |
| 30.05.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -0,85% | - |
| 28.05.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,52% | - |
| 27.05.2024 | 114,20 | 116,40 | 114,20 | 116,40 | 0,52% | 130,00 |
| 24.05.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -1,70% | - |
| 23.05.2024 | 116,40 | 117,80 | 115,20 | 117,80 | 1,55% | 39,00 |
| 22.05.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -1,36% | - |
| 21.05.2024 | 116,40 | 117,60 | 116,40 | 117,60 | 0,00% | 1,00 |
| 20.05.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -0,34% | - |
| 17.05.2024 | 117,00 | 118,00 | 117,00 | 118,00 | 0,85% | 85,00 |
| 16.05.2024 | 116,00 | 117,00 | 116,00 | 117,00 | 0,86% | 20,00 |
| 15.05.2024 | 116,80 | 116,80 | 116,00 | 116,00 | -0,85% | 3,00 |
| 14.05.2024 | 115,00 | 117,00 | 115,00 | 117,00 | 0,86% | 28,00 |
| 13.05.2024 | 115,80 | 116,00 | 115,80 | 116,00 | 1,75% | 201,00 |
| 09.05.2024 | 114,00 | 114,00 | 114,00 | 114,00 | 0,00% | - |
| 08.05.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -0,18% | - |
| 07.05.2024 | 113,20 | 114,20 | 111,20 | 114,20 | 1,78% | 153,00 |
| 06.05.2024 | 111,60 | 112,20 | 111,60 | 112,20 | 0,18% | 2,00 |
| 03.05.2024 | 113,00 | 113,00 | 112,00 | 112,00 | 0,72% | 1,00 |
| 02.05.2024 | 112,60 | 112,60 | 110,80 | 111,20 | -0,89% | 21,00 |
| 30.04.2024 | 113,40 | 113,40 | 112,20 | 112,20 | -2,94% | 162,00 |
| 29.04.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 1,40% | - |
| 26.04.2024 | 115,00 | 115,00 | 114,00 | 114,00 | 1,79% | 22,00 |