29,930$
-0,63%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,49 | 31,00 | 29,82 | 29,93 | -0,63% | 1.608,00 |
| 26.02.2026 | 30,01 | 30,25 | 29,63 | 30,12 | 0,74% | 809.267,00 |
| 25.02.2026 | 29,95 | 29,96 | 29,39 | 29,90 | -0,07% | 582.322,00 |
| 24.02.2026 | 29,82 | 30,08 | 29,68 | 29,92 | 1,12% | 518.011,00 |
| 23.02.2026 | 29,94 | 30,05 | 29,33 | 29,59 | -1,27% | 647.438,00 |
| 20.02.2026 | 29,74 | 30,10 | 29,55 | 29,97 | 0,64% | 783.344,00 |
| 19.02.2026 | 29,71 | 30,08 | 29,41 | 29,78 | -0,37% | 1.248.401,00 |
| 18.02.2026 | 30,22 | 30,47 | 29,77 | 29,89 | -0,86% | 1.529.984,00 |
| 17.02.2026 | 30,08 | 30,18 | 29,72 | 30,15 | 0,07% | 1.214.513,00 |
| 13.02.2026 | 29,95 | 30,21 | 29,62 | 30,13 | 0,74% | 1.482.317,00 |
| 12.02.2026 | 29,74 | 30,05 | 29,55 | 29,91 | 1,60% | 1.181.881,00 |
| 11.02.2026 | 29,96 | 30,08 | 29,13 | 29,44 | -0,03% | 846.735,00 |
| 10.02.2026 | 29,64 | 29,94 | 29,30 | 29,45 | -0,74% | 1.494.990,00 |
| 09.02.2026 | 29,24 | 29,70 | 29,08 | 29,67 | 1,68% | 1.203.483,00 |
| 06.02.2026 | 28,36 | 29,24 | 27,86 | 29,18 | 4,48% | 2.350.746,00 |
| 05.02.2026 | 28,55 | 28,66 | 27,28 | 27,93 | 1,49% | 1.815.165,00 |
| 04.02.2026 | 27,92 | 28,17 | 27,47 | 27,52 | -0,15% | 1.772.452,00 |
| 03.02.2026 | 27,91 | 28,45 | 27,22 | 27,56 | -1,25% | 1.680.607,00 |
| 02.02.2026 | 27,10 | 27,94 | 26,69 | 27,91 | 3,10% | 2.109.179,00 |
| 30.01.2026 | 26,87 | 27,22 | 26,71 | 27,07 | 0,30% | 1.191.612,00 |
| 29.01.2026 | 26,96 | 27,14 | 26,69 | 26,99 | 1,05% | 1.314.058,00 |
| 28.01.2026 | 26,79 | 26,86 | 26,35 | 26,71 | -0,85% | 987.233,00 |
| 27.01.2026 | 27,04 | 27,13 | 26,62 | 26,94 | 0,00% | 808.606,00 |
| 26.01.2026 | 26,65 | 27,04 | 26,53 | 26,94 | 1,39% | 1.070.748,00 |
| 23.01.2026 | 26,79 | 26,79 | 26,46 | 26,57 | -1,01% | 862.055,00 |
| 22.01.2026 | 26,80 | 26,87 | 26,37 | 26,84 | 0,64% | 795.732,00 |
| 21.01.2026 | 26,22 | 26,81 | 26,10 | 26,67 | 2,38% | 1.060.935,00 |
| 20.01.2026 | 25,97 | 26,58 | 25,88 | 26,05 | -0,99% | 2.212.463,00 |
| 16.01.2026 | 26,17 | 26,50 | 26,11 | 26,31 | -0,19% | 1.620.671,00 |
| 15.01.2026 | 26,00 | 26,50 | 25,91 | 26,36 | 2,25% | 1.230.893,00 |
| 14.01.2026 | 25,38 | 25,89 | 25,14 | 25,78 | 2,10% | 1.156.488,00 |
| 13.01.2026 | 25,39 | 25,41 | 24,99 | 25,25 | -0,08% | 892.055,00 |
| 12.01.2026 | 25,04 | 25,37 | 24,84 | 25,27 | 0,12% | 786.251,00 |
| 09.01.2026 | 25,21 | 25,34 | 24,96 | 25,24 | 0,96% | 888.895,00 |
| 08.01.2026 | 24,23 | 25,16 | 24,00 | 25,00 | 3,09% | 1.105.646,00 |
| 07.01.2026 | 24,73 | 24,79 | 24,18 | 24,25 | -1,86% | 598.524,00 |
| 06.01.2026 | 23,90 | 24,76 | 23,69 | 24,71 | 2,92% | 1.225.559,00 |
| 05.01.2026 | 24,01 | 24,34 | 23,87 | 24,01 | 0,29% | 826.340,00 |