20,690$
1,52%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,66 | 20,82 | 20,35 | 20,70 | 1,57% | 1.169.316,00 |
| 25.07.2024 | 20,14 | 20,79 | 20,02 | 20,38 | 2,00% | 1.627.996,00 |
| 24.07.2024 | 20,38 | 20,57 | 19,98 | 19,98 | -2,77% | 1.180.329,00 |
| 23.07.2024 | 20,14 | 20,58 | 20,01 | 20,55 | 1,33% | 1.465.907,00 |
| 22.07.2024 | 19,94 | 20,32 | 19,78 | 20,28 | 2,89% | 1.138.057,00 |
| 19.07.2024 | 19,77 | 19,83 | 19,51 | 19,71 | -0,25% | 1.479.757,00 |
| 18.07.2024 | 19,90 | 20,29 | 19,69 | 19,76 | -1,54% | 1.165.029,00 |
| 17.07.2024 | 20,07 | 20,47 | 20,04 | 20,07 | -0,64% | 1.648.091,00 |
| 16.07.2024 | 19,97 | 20,29 | 19,81 | 20,20 | 2,18% | 1.565.441,00 |
| 15.07.2024 | 19,49 | 19,90 | 19,42 | 19,77 | 2,17% | 931.583,00 |
| 12.07.2024 | 19,24 | 19,45 | 19,16 | 19,35 | 1,68% | 1.637.485,00 |
| 11.07.2024 | 18,90 | 19,11 | 18,75 | 19,03 | 2,70% | 1.298.801,00 |
| 10.07.2024 | 18,13 | 18,56 | 18,10 | 18,53 | 2,60% | 852.476,00 |
| 09.07.2024 | 18,30 | 18,38 | 18,05 | 18,06 | -1,85% | 869.912,00 |
| 08.07.2024 | 18,62 | 18,72 | 18,35 | 18,40 | -0,27% | 1.383.243,00 |
| 05.07.2024 | 18,26 | 18,46 | 18,19 | 18,45 | 0,71% | 1.406.755,00 |
| 03.07.2024 | 18,20 | 18,33 | 18,11 | 18,32 | 0,83% | 732.455,00 |
| 02.07.2024 | 17,71 | 18,18 | 17,67 | 18,17 | 3,47% | 1.684.456,00 |
| 01.07.2024 | 17,94 | 18,15 | 17,49 | 17,56 | -2,01% | 1.082.223,00 |
| 28.06.2024 | 17,74 | 17,96 | 17,74 | 17,92 | 1,76% | 3.459.562,00 |
| 27.06.2024 | 17,61 | 17,68 | 17,48 | 17,61 | 0,63% | 519.541,00 |
| 26.06.2024 | 17,41 | 17,53 | 17,30 | 17,50 | -0,23% | 998.711,00 |
| 25.06.2024 | 17,56 | 17,67 | 17,39 | 17,54 | -0,40% | 1.073.966,00 |
| 24.06.2024 | 17,48 | 17,72 | 17,43 | 17,61 | 1,21% | 1.091.546,00 |
| 21.06.2024 | 17,31 | 17,44 | 17,09 | 17,40 | 0,46% | 1.910.167,00 |
| 20.06.2024 | 17,44 | 17,56 | 17,23 | 17,32 | -1,14% | 742.770,00 |
| 18.06.2024 | 17,50 | 17,58 | 17,39 | 17,52 | 0,23% | 680.882,00 |
| 17.06.2024 | 17,15 | 17,56 | 17,15 | 17,48 | 1,33% | 615.320,00 |
| 14.06.2024 | 17,44 | 17,46 | 17,21 | 17,25 | -2,43% | 775.285,00 |
| 13.06.2024 | 17,92 | 17,93 | 17,50 | 17,68 | -1,39% | 1.075.527,00 |
| 12.06.2024 | 18,07 | 18,23 | 17,93 | 17,93 | 1,47% | 887.011,00 |
| 11.06.2024 | 17,53 | 17,70 | 17,49 | 17,67 | -0,06% | 608.182,00 |
| 10.06.2024 | 17,38 | 17,69 | 17,31 | 17,68 | 0,91% | 772.875,00 |
| 07.06.2024 | 17,53 | 17,62 | 17,41 | 17,52 | -0,57% | 1.204.297,00 |
| 06.06.2024 | 17,70 | 17,74 | 17,55 | 17,62 | -0,84% | 606.694,00 |
| 05.06.2024 | 17,88 | 17,97 | 17,67 | 17,77 | 0,06% | 687.365,00 |
| 04.06.2024 | 17,72 | 17,80 | 17,64 | 17,76 | -0,56% | 907.051,00 |
| 03.06.2024 | 18,62 | 18,62 | 17,77 | 17,86 | -3,77% | 1.197.113,00 |
| 31.05.2024 | 18,42 | 18,61 | 18,21 | 18,56 | 0,98% | 1.076.208,00 |
| 30.05.2024 | 18,31 | 18,48 | 18,24 | 18,38 | 1,10% | 814.472,00 |
| 29.05.2024 | 18,14 | 18,36 | 18,08 | 18,18 | -1,09% | 1.116.787,00 |
| 28.05.2024 | 18,90 | 18,90 | 18,24 | 18,38 | -2,18% | 1.016.094,00 |
| 24.05.2024 | 19,02 | 19,02 | 18,69 | 18,79 | -0,58% | 1.894.535,00 |
| 23.05.2024 | 18,98 | 19,00 | 18,75 | 18,90 | -0,32% | 1.947.413,00 |
| 22.05.2024 | 19,06 | 19,19 | 18,91 | 18,96 | -0,99% | 932.408,00 |
| 21.05.2024 | 18,99 | 19,16 | 18,90 | 19,15 | 0,31% | 1.285.607,00 |
| 20.05.2024 | 19,16 | 19,32 | 19,09 | 19,09 | -0,57% | 1.102.374,00 |
| 17.05.2024 | 19,30 | 19,30 | 19,01 | 19,20 | 0,16% | 1.025.885,00 |
| 16.05.2024 | 19,15 | 19,18 | 18,97 | 19,17 | 0,26% | 990.153,00 |
| 15.05.2024 | 19,31 | 19,38 | 19,08 | 19,12 | -0,16% | 1.678.103,00 |
| 14.05.2024 | 19,35 | 19,43 | 19,10 | 19,15 | 0,05% | 1.874.128,00 |
| 13.05.2024 | 19,36 | 19,40 | 18,96 | 19,14 | -0,67% | 1.559.133,00 |
| 10.05.2024 | 19,24 | 19,42 | 18,92 | 19,27 | 0,57% | 2.265.814,00 |
| 09.05.2024 | 18,83 | 19,17 | 18,70 | 19,16 | 1,27% | 3.387.382,00 |
| 08.05.2024 | 18,17 | 18,93 | 18,10 | 18,92 | 5,05% | 3.430.889,00 |
| 07.05.2024 | 18,55 | 18,99 | 17,71 | 18,01 | 8,82% | 6.114.183,00 |
| 06.05.2024 | 16,38 | 16,61 | 16,37 | 16,55 | 1,97% | 1.091.400,00 |
| 03.05.2024 | 16,39 | 16,42 | 16,14 | 16,23 | 0,31% | 967.324,00 |
| 02.05.2024 | 16,03 | 16,18 | 15,92 | 16,18 | 1,70% | 1.804.002,00 |
| 01.05.2024 | 15,88 | 16,25 | 15,88 | 15,91 | 0,44% | 1.221.473,00 |
| 30.04.2024 | 16,10 | 16,21 | 15,84 | 15,84 | -1,98% | 1.000.291,00 |
| 29.04.2024 | 16,07 | 16,19 | 16,01 | 16,16 | 1,13% | 889.919,00 |
| 26.04.2024 | 16,14 | 16,29 | 15,94 | 15,98 | -1,05% | 1.317.209,00 |
| 25.04.2024 | 16,10 | 16,23 | 16,02 | 16,15 | -0,80% | 1.358.691,00 |
| 24.04.2024 | 16,19 | 16,37 | 16,08 | 16,28 | 0,62% | 1.054.657,00 |
| 23.04.2024 | 15,84 | 16,22 | 15,76 | 16,18 | 2,34% | 1.200.203,00 |
| 22.04.2024 | 16,04 | 16,08 | 15,81 | 15,81 | -1,00% | 1.569.315,00 |
| 19.04.2024 | 15,81 | 16,08 | 15,77 | 15,97 | 0,50% | 2.516.339,00 |
| 18.04.2024 | 15,61 | 16,11 | 15,61 | 15,89 | 3,59% | 2.025.954,00 |
| 17.04.2024 | 15,44 | 15,50 | 15,27 | 15,34 | -0,45% | 1.934.374,00 |
| 16.04.2024 | 15,06 | 15,51 | 14,98 | 15,41 | 1,72% | 1.793.258,00 |
| 15.04.2024 | 15,30 | 15,30 | 14,81 | 15,15 | -0,13% | 2.370.501,00 |
| 12.04.2024 | 15,03 | 15,28 | 15,03 | 15,17 | -0,13% | 2.102.652,00 |
| 11.04.2024 | 15,26 | 15,41 | 15,12 | 15,19 | 0,13% | 1.927.281,00 |
| 10.04.2024 | 15,23 | 15,40 | 15,06 | 15,17 | -2,19% | 1.539.474,00 |
| 09.04.2024 | 15,62 | 15,69 | 15,40 | 15,51 | -0,45% | 1.074.649,00 |
| 08.04.2024 | 15,60 | 15,68 | 15,55 | 15,58 | 0,52% | 504.641,00 |
| 05.04.2024 | 15,49 | 15,61 | 15,48 | 15,50 | 0,19% | 733.993,00 |
| 04.04.2024 | 15,78 | 15,83 | 15,35 | 15,47 | -0,77% | 754.982,00 |
| 03.04.2024 | 15,44 | 15,75 | 15,44 | 15,59 | 0,19% | 785.229,00 |
| 02.04.2024 | 15,60 | 15,62 | 15,47 | 15,56 | -0,89% | 763.923,00 |
| 01.04.2024 | 16,09 | 16,09 | 15,67 | 15,70 | -2,42% | 663.490,00 |
| 28.03.2024 | 15,97 | 16,21 | 15,97 | 16,09 | 0,75% | 680.418,00 |
| 27.03.2024 | 15,91 | 16,00 | 15,84 | 15,97 | 1,20% | 494.774,00 |
| 26.03.2024 | 15,85 | 15,91 | 15,76 | 15,78 | -0,13% | 420.962,00 |
| 25.03.2024 | 15,96 | 16,01 | 15,80 | 15,80 | -0,69% | 481.035,00 |
| 22.03.2024 | 16,08 | 16,12 | 15,87 | 15,91 | -0,81% | 524.198,00 |
| 21.03.2024 | 15,80 | 16,07 | 15,76 | 16,04 | 2,30% | 940.891,00 |
| 20.03.2024 | 15,48 | 15,78 | 15,43 | 15,68 | 1,29% | 850.818,00 |
| 19.03.2024 | 15,40 | 15,52 | 15,37 | 15,48 | 0,32% | 717.610,00 |
| 18.03.2024 | 15,45 | 15,61 | 15,39 | 15,43 | 0,06% | 820.318,00 |
| 15.03.2024 | 15,39 | 15,63 | 15,37 | 15,42 | -0,39% | 1.457.913,00 |
| 14.03.2024 | 15,53 | 15,65 | 15,36 | 15,48 | -0,32% | 821.148,00 |
| 13.03.2024 | 15,59 | 15,69 | 15,49 | 15,53 | -0,51% | 884.673,00 |
| 12.03.2024 | 15,67 | 15,70 | 15,51 | 15,61 | -0,70% | 580.986,00 |
| 11.03.2024 | 15,66 | 15,76 | 15,59 | 15,72 | -0,13% | 712.872,00 |
| 08.03.2024 | 15,89 | 16,00 | 15,70 | 15,74 | -0,06% | 626.853,00 |
| 07.03.2024 | 15,55 | 15,77 | 15,54 | 15,75 | 2,21% | 1.048.983,00 |
| 06.03.2024 | 15,44 | 15,51 | 15,35 | 15,41 | 0,46% | 892.038,00 |
| 05.03.2024 | 15,46 | 15,53 | 15,28 | 15,34 | -0,84% | 1.198.599,00 |