29,910$
-0,73%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 30,13 | 30,13 | 29,75 | 29,89 | -0,80% | 104.404,00 |
| 09.04.2026 | 29,15 | 30,32 | 28,91 | 30,13 | 3,75% | 849.140,00 |
| 08.04.2026 | 28,89 | 29,39 | 28,83 | 29,04 | 4,01% | 1.068.476,00 |
| 07.04.2026 | 28,09 | 28,22 | 27,50 | 27,92 | 0,61% | 882.548,00 |
| 06.04.2026 | 27,59 | 27,86 | 27,36 | 27,75 | 0,36% | 641.823,00 |
| 02.04.2026 | 27,58 | 28,14 | 27,19 | 27,65 | -1,46% | 552.454,00 |
| 01.04.2026 | 27,67 | 28,24 | 27,58 | 28,06 | 2,07% | 756.880,00 |
| 31.03.2026 | 27,21 | 27,74 | 26,92 | 27,49 | 2,38% | 963.702,00 |
| 30.03.2026 | 27,33 | 27,33 | 26,72 | 26,85 | -0,70% | 1.167.197,00 |
| 27.03.2026 | 27,57 | 27,69 | 26,93 | 27,04 | -2,73% | 1.194.075,00 |
| 26.03.2026 | 28,00 | 28,29 | 27,69 | 27,80 | -1,49% | 607.851,00 |
| 25.03.2026 | 28,45 | 28,54 | 27,68 | 28,22 | 0,11% | 766.717,00 |
| 24.03.2026 | 27,57 | 28,35 | 27,57 | 28,19 | 1,04% | 1.291.035,00 |
| 23.03.2026 | 27,98 | 28,45 | 27,80 | 27,90 | 2,50% | 1.224.482,00 |
| 20.03.2026 | 27,50 | 27,55 | 27,09 | 27,22 | -1,23% | 3.797.306,00 |
| 19.03.2026 | 27,04 | 27,87 | 26,93 | 27,56 | 0,51% | 906.986,00 |
| 18.03.2026 | 27,67 | 27,83 | 27,38 | 27,42 | -0,87% | 839.269,00 |
| 17.03.2026 | 27,70 | 27,91 | 27,31 | 27,66 | -0,04% | 860.767,00 |
| 16.03.2026 | 27,95 | 28,05 | 27,62 | 27,67 | -0,25% | 599.805,00 |
| 13.03.2026 | 27,88 | 28,21 | 27,20 | 27,74 | 0,43% | 1.264.329,00 |
| 12.03.2026 | 27,66 | 27,97 | 27,56 | 27,62 | -1,85% | 630.027,00 |
| 11.03.2026 | 28,08 | 28,22 | 27,55 | 28,14 | 0,25% | 714.465,00 |
| 10.03.2026 | 27,90 | 28,62 | 27,76 | 28,07 | 0,29% | 623.958,00 |
| 09.03.2026 | 27,51 | 28,14 | 26,88 | 27,99 | 0,21% | 752.646,00 |
| 06.03.2026 | 28,42 | 28,42 | 27,73 | 27,93 | -3,42% | 645.472,00 |
| 05.03.2026 | 29,33 | 29,37 | 28,67 | 28,92 | -2,10% | 730.547,00 |
| 04.03.2026 | 29,42 | 29,64 | 29,02 | 29,54 | 0,61% | 579.053,00 |
| 03.03.2026 | 28,95 | 29,57 | 28,56 | 29,36 | -1,11% | 1.354.543,00 |
| 02.03.2026 | 29,48 | 29,96 | 28,99 | 29,69 | -0,80% | 992.282,00 |
| 27.02.2026 | 30,49 | 31,00 | 29,82 | 29,93 | -0,63% | 1.573.219,00 |
| 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 |
| 02.01.2026 | 23,98 | 24,03 | 23,73 | 23,94 | 0,50% | 781.228,00 |
| 31.12.2025 | 24,34 | 24,34 | 23,82 | 23,82 | -1,89% | 865.598,00 |
| 30.12.2025 | 24,53 | 24,66 | 24,26 | 24,28 | -1,26% | 754.977,00 |
| 29.12.2025 | 24,82 | 24,85 | 24,56 | 24,59 | -0,81% | 656.194,00 |
| 26.12.2025 | 24,74 | 24,82 | 24,64 | 24,79 | -0,12% | 547.102,00 |
| 24.12.2025 | 24,77 | 24,86 | 24,69 | 24,82 | 0,00% | 407.193,00 |
| 23.12.2025 | 24,85 | 24,96 | 24,65 | 24,82 | -0,12% | 1.098.574,00 |
| 22.12.2025 | 24,49 | 24,92 | 24,41 | 24,85 | 1,47% | 813.282,00 |
| 19.12.2025 | 24,57 | 24,85 | 24,41 | 24,49 | -1,57% | 4.687.981,00 |
| 18.12.2025 | 24,92 | 25,41 | 24,79 | 24,88 | 0,61% | 1.482.313,00 |
| 17.12.2025 | 24,66 | 25,12 | 24,66 | 24,73 | -0,20% | 2.384.992,00 |
| 16.12.2025 | 25,12 | 25,20 | 24,68 | 24,78 | -1,16% | 1.284.991,00 |
| 15.12.2025 | 25,35 | 25,40 | 24,87 | 25,07 | 0,32% | 1.375.254,00 |
| 12.12.2025 | 24,82 | 25,15 | 24,60 | 24,99 | 0,93% | 894.772,00 |
| 11.12.2025 | 24,87 | 25,13 | 24,72 | 24,76 | 0,41% | 2.672.010,00 |
| 10.12.2025 | 24,10 | 24,79 | 23,85 | 24,66 | 2,28% | 1.741.376,00 |
| 09.12.2025 | 24,46 | 24,57 | 24,07 | 24,11 | -1,47% | 1.080.284,00 |
| 08.12.2025 | 24,59 | 24,91 | 24,38 | 24,47 | -0,41% | 1.487.811,00 |
| 05.12.2025 | 24,54 | 24,75 | 24,46 | 24,57 | -0,28% | 1.011.819,00 |
| 04.12.2025 | 24,51 | 24,86 | 24,42 | 24,64 | 0,08% | 940.754,00 |
| 03.12.2025 | 24,55 | 24,80 | 24,41 | 24,62 | 0,65% | 1.544.213,00 |
| 02.12.2025 | 24,22 | 24,64 | 24,14 | 24,46 | 1,58% | 1.554.937,00 |
| 01.12.2025 | 24,01 | 24,29 | 23,99 | 24,08 | -0,66% | 937.620,00 |
| 28.11.2025 | 24,37 | 24,56 | 24,13 | 24,24 | -0,25% | 398.228,00 |
| 26.11.2025 | 24,21 | 24,61 | 24,08 | 24,30 | -0,12% | 1.569.751,00 |
| 25.11.2025 | 23,85 | 24,49 | 23,56 | 24,33 | 2,83% | 1.388.567,00 |
| 24.11.2025 | 23,56 | 23,79 | 23,45 | 23,66 | -0,29% | 1.703.698,00 |
| 21.11.2025 | 23,39 | 23,84 | 23,24 | 23,73 | 1,89% | 1.522.175,00 |
| 20.11.2025 | 23,52 | 23,76 | 23,26 | 23,29 | 0,65% | 1.303.116,00 |
| 19.11.2025 | 23,29 | 23,37 | 23,00 | 23,14 | -0,30% | 2.297.697,00 |
| 18.11.2025 | 22,83 | 23,30 | 22,74 | 23,21 | 1,31% | 1.477.266,00 |
| 17.11.2025 | 23,09 | 23,16 | 22,81 | 22,91 | -1,08% | 1.651.580,00 |
| 14.11.2025 | 23,00 | 23,25 | 22,91 | 23,16 | 0,26% | 1.170.869,00 |