Mueller Water Products Inc.
[WKN: A0J2LX | ISIN: US6247581084]
Aktienkurse
24,640$ 1,11%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid: Ask:

Aktienkurse zur Mueller Water Products Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 24,77 24,77 24,49 24,63 1,07% 902.876,00
05.06.2025 24,43 24,56 24,12 24,37 0,25% 1.238.610,00
04.06.2025 24,85 24,85 24,24 24,31 -0,94% 1.100.443,00
03.06.2025 24,35 24,72 24,25 24,54 1,03% 2.299.005,00
02.06.2025 24,53 24,53 24,18 24,29 -0,98% 1.289.706,00
30.05.2025 24,60 24,77 24,40 24,53 -0,16% 1.149.987,00
29.05.2025 24,61 24,80 24,37 24,57 -0,04% 772.808,00
28.05.2025 25,08 25,11 24,41 24,58 -1,92% 861.015,00
27.05.2025 24,71 25,08 24,52 25,06 1,99% 1.199.310,00
23.05.2025 23,98 24,61 23,82 24,57 0,61% 1.014.818,00
22.05.2025 24,45 24,58 24,32 24,42 -0,73% 1.216.904,00
21.05.2025 24,87 25,14 24,55 24,60 -2,73% 914.372,00
20.05.2025 25,42 25,66 25,20 25,29 -1,13% 1.093.916,00
19.05.2025 25,30 25,61 25,22 25,58 -0,16% 760.996,00
16.05.2025 25,31 25,70 25,20 25,62 1,67% 1.422.766,00
15.05.2025 25,00 25,35 25,00 25,20 0,24% 1.130.754,00
14.05.2025 25,76 25,76 25,12 25,14 -3,12% 1.342.126,00
13.05.2025 25,55 26,28 25,54 25,95 2,17% 1.535.699,00
12.05.2025 25,50 25,66 24,87 25,40 3,67% 1.660.790,00
09.05.2025 24,85 24,99 24,41 24,50 -0,97% 1.995.926,00
08.05.2025 24,12 25,25 23,92 24,74 4,65% 4.424.307,00
07.05.2025 25,41 25,58 23,55 23,64 -6,64% 4.144.679,00
06.05.2025 26,82 27,15 24,81 25,32 -6,36% 3.374.496,00
05.05.2025 26,78 27,55 26,71 27,04 -0,62% 1.906.928,00
02.05.2025 26,81 27,41 26,69 27,21 2,45% 1.135.225,00
01.05.2025 26,44 26,96 26,18 26,56 1,22% 1.098.403,00
30.04.2025 25,82 26,36 25,39 26,24 0,38% 1.204.096,00
29.04.2025 25,91 26,33 25,65 26,14 0,58% 992.394,00
28.04.2025 25,99 26,45 25,74 25,99 -0,80% 1.245.855,00
25.04.2025 26,31 26,41 25,95 26,20 -0,91% 987.712,00
24.04.2025 25,59 26,46 25,58 26,44 2,48% 1.186.440,00
23.04.2025 25,82 26,43 25,63 25,80 2,58% 1.672.505,00
22.04.2025 24,64 25,27 24,64 25,15 3,93% 1.234.674,00
21.04.2025 24,62 24,67 24,04 24,20 -3,28% 1.579.595,00
17.04.2025 24,93 25,52 24,93 25,02 -0,16% 3.898.638,00
16.04.2025 24,70 25,22 24,60 25,06 0,85% 1.915.230,00
15.04.2025 24,75 25,20 24,70 24,85 0,16% 1.002.454,00
14.04.2025 24,79 24,96 24,33 24,81 1,14% 1.384.408,00
11.04.2025 24,02 24,61 23,67 24,53 1,83% 1.215.446,00
10.04.2025 24,46 24,52 23,51 24,09 -3,06% 1.502.670,00
09.04.2025 22,68 25,25 22,43 24,85 8,90% 1.747.772,00
08.04.2025 23,48 24,03 22,54 22,82 -0,04% 2.171.299,00
07.04.2025 22,42 24,18 22,01 22,83 -1,85% 2.315.917,00
04.04.2025 23,34 23,96 22,71 23,26 -4,32% 2.125.753,00
03.04.2025 24,52 25,15 24,17 24,31 -6,82% 2.161.779,00
02.04.2025 25,36 26,17 25,28 26,09 1,52% 1.196.783,00
01.04.2025 25,28 25,80 25,00 25,70 1,10% 1.464.923,00
31.03.2025 25,00 25,57 24,92 25,42 -0,35% 2.273.419,00
28.03.2025 26,33 26,50 25,33 25,51 -3,11% 1.748.661,00
27.03.2025 26,51 26,69 25,94 26,33 -1,09% 2.935.591,00
26.03.2025 26,55 27,02 26,40 26,62 0,08% 2.998.266,00
25.03.2025 27,63 27,73 26,38 26,60 -4,25% 3.828.199,00
24.03.2025 27,28 27,79 27,14 27,78 3,50% 2.774.087,00
21.03.2025 27,59 27,74 26,56 26,84 -3,03% 30.541.563,00
20.03.2025 27,89 28,28 27,26 27,68 -1,98% 3.235.706,00
19.03.2025 27,93 28,58 27,68 28,24 1,77% 2.876.807,00
18.03.2025 27,59 28,28 27,51 27,75 -0,29% 3.466.382,00
17.03.2025 27,00 28,25 26,97 27,83 2,13% 3.463.687,00
14.03.2025 26,50 27,31 26,50 27,25 3,57% 2.521.257,00
13.03.2025 26,73 27,09 26,26 26,31 -1,72% 1.823.113,00
12.03.2025 26,84 27,15 26,57 26,77 0,94% 3.065.326,00
11.03.2025 26,93 27,09 25,85 26,52 -1,41% 4.071.137,00
10.03.2025 25,78 27,27 25,55 26,90 7,39% 5.361.525,00
07.03.2025 24,71 25,17 24,24 25,05 0,76% 1.148.628,00
06.03.2025 24,99 25,28 24,82 24,86 -1,00% 1.068.409,00
05.03.2025 25,00 25,16 24,64 25,11 1,25% 1.628.331,00
04.03.2025 24,70 25,32 24,45 24,80 -1,55% 1.217.071,00
03.03.2025 25,89 25,98 25,17 25,19 -2,21% 1.425.686,00
28.02.2025 25,46 25,78 25,19 25,76 1,54% 1.248.682,00
27.02.2025 25,38 25,77 25,22 25,37 -0,31% 1.777.152,00
26.02.2025 25,31 25,71 25,04 25,45 1,31% 1.139.742,00
25.02.2025 25,00 25,31 24,59 25,12 0,28% 844.218,00
24.02.2025 25,46 25,56 25,04 25,05 -1,03% 876.027,00
21.02.2025 26,73 26,88 25,23 25,31 -4,42% 1.011.858,00
20.02.2025 26,60 26,69 26,13 26,48 -1,05% 1.101.181,00
19.02.2025 26,91 26,98 26,71 26,76 -1,15% 1.038.599,00
18.02.2025 26,94 27,09 26,67 27,07 0,71% 1.159.263,00
14.02.2025 27,04 27,15 26,60 26,88 -0,70% 1.470.657,00
13.02.2025 26,27 27,17 26,22 27,07 3,32% 2.043.999,00
12.02.2025 26,38 26,38 25,75 26,20 -2,38% 1.849.386,00
11.02.2025 26,60 27,09 26,45 26,84 -0,22% 1.276.536,00
10.02.2025 27,24 27,28 26,56 26,90 -1,54% 1.988.758,00
07.02.2025 27,70 27,82 26,89 27,32 -1,80% 1.907.753,00
06.02.2025 28,15 28,25 26,97 27,82 3,30% 3.403.236,00
05.02.2025 23,72 27,35 23,65 26,93 16,68% 5.483.505,00
04.02.2025 23,06 23,36 23,01 23,08 0,52% 1.123.702,00
03.02.2025 22,36 23,17 22,29 22,96 -0,17% 1.624.201,00
31.01.2025 22,93 23,20 22,70 23,00 -0,04% 1.634.953,00
30.01.2025 22,85 23,33 22,85 23,01 0,74% 919.545,00
29.01.2025 23,15 23,50 22,84 22,84 -1,38% 1.243.983,00
28.01.2025 22,96 23,20 22,68 23,16 0,61% 855.404,00
27.01.2025 23,09 23,18 22,70 23,02 -0,65% 1.523.454,00
24.01.2025 23,67 23,67 23,02 23,17 -2,32% 919.290,00
23.01.2025 23,63 23,81 23,51 23,72 0,64% 1.087.946,00
22.01.2025 23,72 23,72 23,37 23,57 -0,04% 1.050.509,00
21.01.2025 23,21 23,72 23,15 23,58 2,79% 1.303.904,00
17.01.2025 23,14 23,14 22,75 22,94 -0,13% 2.881.045,00
16.01.2025 22,64 23,06 22,58 22,97 1,37% 1.223.923,00
15.01.2025 22,56 22,81 22,30 22,66 1,12% 978.981,00
14.01.2025 22,26 22,53 22,25 22,41 0,81% 891.478,00