71,700€
2,43%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,10 | 71,80 | 70,10 | 71,70 | -0,14% | 172,00 |
| 20.11.2024 | 73,10 | 73,10 | 71,80 | 71,80 | -0,69% | 130,00 |
| 19.11.2024 | 73,50 | 73,50 | 72,30 | 72,30 | -1,63% | 260,00 |
| 18.11.2024 | 73,10 | 73,60 | 73,10 | 73,50 | 0,68% | 38,00 |
| 15.11.2024 | 73,70 | 73,70 | 73,00 | 73,00 | -0,27% | 83,00 |
| 14.11.2024 | 71,80 | 73,20 | 71,80 | 73,20 | -0,81% | 13,00 |
| 13.11.2024 | 74,80 | 74,80 | 73,80 | 73,80 | -1,60% | 175,00 |
| 12.11.2024 | 76,20 | 76,20 | 75,00 | 75,00 | -2,85% | 150,00 |
| 11.11.2024 | 76,40 | 77,20 | 75,50 | 77,20 | 0,26% | 234,00 |
| 08.11.2024 | 78,00 | 78,00 | 77,00 | 77,00 | -2,90% | 87,00 |
| 07.11.2024 | 77,90 | 79,40 | 77,90 | 79,30 | 0,89% | 144,00 |
| 06.11.2024 | 79,80 | 79,80 | 78,60 | 78,60 | -0,63% | 71,00 |
| 05.11.2024 | 80,00 | 80,00 | 79,10 | 79,10 | -1,62% | 92,00 |
| 04.11.2024 | 81,10 | 81,50 | 80,40 | 80,40 | -1,35% | 223,00 |
| 01.11.2024 | 82,20 | 82,20 | 81,00 | 81,50 | -0,24% | 32,00 |
| 31.10.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -0,49% | - |
| 30.10.2024 | 81,40 | 82,10 | 81,40 | 82,10 | 0,24% | 3,00 |
| 29.10.2024 | 84,60 | 84,60 | 81,90 | 81,90 | -1,21% | 166,00 |
| 28.10.2024 | 83,60 | 83,60 | 82,90 | 82,90 | -2,36% | 13,00 |
| 25.10.2024 | 82,50 | 84,90 | 82,50 | 84,90 | -1,51% | 74,00 |
| 23.10.2024 | 84,80 | 86,20 | 84,70 | 86,20 | 5,12% | 27,00 |
| 21.10.2024 | 82,70 | 83,50 | 82,00 | 82,00 | -1,91% | 455,00 |
| 18.10.2024 | 83,50 | 84,60 | 83,50 | 83,60 | 0,36% | 110,00 |
| 17.10.2024 | 83,30 | 83,30 | 83,30 | 83,30 | -0,48% | - |
| 16.10.2024 | 81,90 | 83,70 | 81,80 | 83,70 | 1,70% | 121,00 |
| 15.10.2024 | 83,30 | 83,30 | 82,30 | 82,30 | -1,08% | 4,00 |
| 14.10.2024 | 84,60 | 84,60 | 83,00 | 83,20 | -1,30% | 245,00 |
| 11.10.2024 | 84,30 | 84,30 | 84,30 | 84,30 | 0,00% | - |
| 10.10.2024 | 85,50 | 85,50 | 83,70 | 84,30 | -1,98% | 200,00 |
| 09.10.2024 | 85,50 | 86,00 | 85,50 | 86,00 | 0,12% | 25,00 |
| 08.10.2024 | 87,10 | 87,10 | 85,90 | 85,90 | -2,28% | 55,00 |
| 07.10.2024 | 89,00 | 89,00 | 87,00 | 87,90 | -0,57% | 54,00 |
| 04.10.2024 | 88,40 | 88,40 | 88,40 | 88,40 | 1,61% | - |
| 03.10.2024 | 88,10 | 88,10 | 87,00 | 87,00 | -1,36% | 28,00 |
| 02.10.2024 | 89,20 | 89,20 | 88,20 | 88,20 | -1,56% | 134,00 |
| 01.10.2024 | 90,00 | 90,00 | 89,60 | 89,60 | 0,90% | 100,00 |
| 30.09.2024 | 92,30 | 92,30 | 88,80 | 88,80 | -2,63% | 201,00 |
| 27.09.2024 | 91,00 | 91,20 | 91,00 | 91,20 | 1,11% | 1,00 |
| 26.09.2024 | 89,70 | 90,20 | 89,40 | 90,20 | 3,44% | 96,00 |
| 25.09.2024 | 86,50 | 87,20 | 86,30 | 87,20 | 1,04% | 176,00 |
| 24.09.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 1,05% | - |
| 23.09.2024 | 87,70 | 87,80 | 85,40 | 85,40 | -5,95% | 226,00 |
| 20.09.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 2,48% | 1,00 |
| 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% | - |