24,000$
-0,95%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,38 | 24,48 | 23,99 | 24,01 | -0,91% | 1.092.701,00 |
| 11.11.2026 | 24,26 | 24,37 | 23,94 | 24,23 | -0,53% | 1.180.729,00 |
| 10.11.2026 | 24,33 | 24,47 | 23,99 | 24,36 | -0,41% | 1.205.240,00 |
| 09.11.2026 | 24,32 | 24,58 | 24,08 | 24,46 | 1,70% | 1.452.236,00 |
| 06.11.2026 | 24,62 | 24,73 | 24,01 | 24,05 | -2,35% | 1.718.578,00 |
| 05.11.2026 | 24,78 | 25,62 | 24,21 | 24,63 | 2,45% | 3.001.857,00 |
| 04.11.2026 | 23,87 | 24,33 | 23,20 | 24,04 | 1,99% | 2.963.132,00 |
| 03.11.2026 | 24,09 | 24,14 | 23,57 | 23,57 | -1,87% | 1.665.251,00 |
| 02.11.2026 | 23,05 | 24,03 | 22,98 | 24,02 | 5,40% | 1.640.142,00 |
| 30.10.2026 | 22,86 | 23,06 | 22,60 | 22,79 | 0,04% | 1.144.483,00 |
| 29.10.2026 | 22,32 | 22,79 | 22,12 | 22,78 | 2,94% | 1.509.685,00 |
| 28.10.2026 | 22,60 | 22,60 | 21,91 | 22,13 | -1,38% | 1.405.942,00 |
| 27.10.2026 | 22,60 | 22,60 | 22,23 | 22,44 | -0,09% | 1.851.901,00 |
| 26.10.2026 | 22,43 | 22,64 | 22,30 | 22,46 | 0,90% | 1.285.349,00 |
| 23.10.2026 | 22,73 | 22,79 | 22,07 | 22,26 | -0,04% | 1.427.001,00 |
| 22.10.2026 | 21,70 | 22,33 | 21,36 | 22,27 | 1,88% | 1.293.265,00 |
| 21.10.2026 | 21,90 | 22,12 | 21,70 | 21,86 | -0,59% | 1.100.378,00 |
| 20.10.2026 | 21,73 | 22,04 | 21,60 | 21,99 | 1,10% | 1.297.894,00 |
| 19.10.2026 | 21,79 | 21,89 | 21,62 | 21,75 | -0,09% | 903.211,00 |
| 16.10.2026 | 21,63 | 22,00 | 21,63 | 21,77 | 0,55% | 1.536.526,00 |
| 15.10.2026 | 21,81 | 21,92 | 21,51 | 21,65 | -0,14% | 918.243,00 |
| 14.10.2026 | 21,60 | 21,85 | 21,43 | 21,68 | -0,23% | 1.276.860,00 |
| 13.10.2026 | 21,22 | 21,98 | 21,21 | 21,73 | -0,64% | 1.410.679,00 |
| 12.10.2026 | 21,65 | 22,08 | 21,65 | 21,87 | 0,92% | 1.214.582,00 |
| 09.10.2026 | 21,63 | 21,80 | 21,50 | 21,67 | 0,51% | 812.942,00 |
| 08.10.2026 | 21,25 | 21,65 | 21,13 | 21,56 | 0,79% | 1.543.977,00 |
| 07.10.2026 | 21,75 | 21,80 | 21,33 | 21,39 | -2,60% | 1.541.817,00 |
| 06.10.2026 | 21,95 | 22,00 | 21,73 | 21,96 | 0,92% | 1.089.740,00 |
| 05.10.2026 | 21,62 | 22,09 | 21,47 | 21,76 | 0,46% | 2.058.852,00 |
| 02.10.2026 | 21,75 | 21,96 | 21,64 | 21,66 | 0,74% | 2.143.534,00 |
| 01.10.2026 | 21,18 | 21,53 | 20,90 | 21,50 | 1,22% | 1.200.598,00 |
| 30.09.2026 | 21,51 | 21,52 | 21,21 | 21,24 | -1,07% | 1.311.766,00 |
| 29.09.2026 | 21,65 | 21,72 | 21,29 | 21,47 | -0,79% | 979.775,00 |
| 28.09.2026 | 21,58 | 21,74 | 21,35 | 21,64 | 0,05% | 1.161.638,00 |
| 25.09.2026 | 21,54 | 21,72 | 21,45 | 21,63 | 0,75% | 1.191.279,00 |
| 24.09.2026 | 21,68 | 21,75 | 21,33 | 21,47 | -1,15% | 1.367.274,00 |
| 23.09.2026 | 21,91 | 22,01 | 21,71 | 21,72 | -1,36% | 1.042.305,00 |
| 22.09.2026 | 22,21 | 22,29 | 21,92 | 22,02 | 0,50% | 1.400.488,00 |
| 21.09.2026 | 22,01 | 22,08 | 21,75 | 21,91 | 0,05% | 1.303.857,00 |
| 18.09.2026 | 21,85 | 21,98 | 21,68 | 21,90 | 0,23% | 5.011.295,00 |
| 17.09.2026 | 22,39 | 22,45 | 21,77 | 21,85 | -3,91% | 1.564.423,00 |
| 16.09.2026 | 23,02 | 23,09 | 22,60 | 22,74 | -0,31% | 1.346.987,00 |
| 15.09.2026 | 23,23 | 23,24 | 22,68 | 22,81 | -1,17% | 1.359.149,00 |
| 14.09.2026 | 23,74 | 23,84 | 22,98 | 23,08 | -3,59% | 1.433.243,00 |
| 11.09.2026 | 24,02 | 24,09 | 23,77 | 23,94 | 1,06% | 1.249.394,00 |
| 10.09.2026 | 23,78 | 23,88 | 23,35 | 23,69 | -1,25% | 1.213.735,00 |
| 09.09.2026 | 23,62 | 24,10 | 23,59 | 23,99 | 0,97% | 1.518.421,00 |
| 08.09.2026 | 23,99 | 24,04 | 23,75 | 23,76 | -0,79% | 834.496,00 |
| 04.09.2026 | 23,93 | 24,18 | 23,90 | 23,95 | 0,21% | 858.710,00 |
| 03.09.2026 | 23,98 | 24,22 | 23,81 | 23,90 | 0,34% | 1.025.193,00 |
| 02.09.2026 | 23,62 | 24,06 | 23,49 | 23,82 | 1,06% | 1.134.427,00 |
| 01.09.2026 | 23,93 | 24,10 | 23,54 | 23,57 | -2,36% | 896.515,00 |
| 31.08.2026 | 24,25 | 24,55 | 24,04 | 24,14 | -0,98% | 844.134,00 |
| 28.08.2026 | 24,75 | 24,91 | 24,23 | 24,38 | -1,38% | 648.198,00 |
| 27.08.2026 | 25,00 | 25,24 | 24,59 | 24,72 | -2,18% | 979.354,00 |
| 26.08.2026 | 25,00 | 25,28 | 24,89 | 25,27 | 1,32% | 793.451,00 |
| 25.08.2026 | 25,40 | 25,40 | 24,79 | 24,94 | -0,83% | 664.868,00 |
| 24.08.2026 | 25,00 | 25,30 | 24,89 | 25,15 | 0,84% | 1.109.485,00 |
| 21.08.2026 | 25,29 | 25,34 | 24,92 | 24,94 | -0,76% | 922.693,00 |
| 20.08.2026 | 25,02 | 25,32 | 24,91 | 25,13 | -0,63% | 665.239,00 |
| 19.08.2026 | 24,74 | 25,33 | 24,43 | 25,29 | 1,53% | 1.028.191,00 |
| 18.08.2026 | 25,20 | 25,20 | 24,66 | 24,91 | -1,07% | 812.120,00 |
| 17.08.2026 | 25,38 | 25,76 | 25,17 | 25,18 | -1,41% | 1.050.108,00 |
| 14.08.2026 | 25,38 | 25,62 | 25,33 | 25,54 | 0,12% | 585.025,00 |
| 13.08.2026 | 26,32 | 26,40 | 25,46 | 25,51 | -2,52% | 888.621,00 |
| 12.08.2026 | 26,28 | 26,28 | 25,80 | 26,17 | -0,19% | 860.894,00 |
| 11.08.2026 | 26,17 | 26,46 | 26,07 | 26,22 | 0,54% | 670.549,00 |
| 10.08.2026 | 26,42 | 26,63 | 25,99 | 26,08 | -2,14% | 855.226,00 |
| 07.08.2026 | 27,01 | 27,16 | 26,57 | 26,65 | -1,62% | 987.974,00 |
| 06.08.2026 | 27,24 | 28,92 | 26,79 | 27,09 | 2,57% | 1.582.448,00 |
| 05.08.2026 | 26,64 | 26,74 | 26,22 | 26,41 | -0,71% | 1.190.125,00 |
| 04.08.2026 | 26,10 | 26,62 | 25,71 | 26,60 | 3,14% | 1.085.641,00 |
| 03.08.2026 | 25,66 | 25,96 | 25,62 | 25,79 | 2,18% | 939.589,00 |
| 31.07.2026 | 25,13 | 25,38 | 24,82 | 25,24 | 1,16% | 1.569.826,00 |
| 30.07.2026 | 25,41 | 25,46 | 24,83 | 24,95 | -0,87% | 1.269.894,00 |
| 29.07.2026 | 25,80 | 25,82 | 24,99 | 25,17 | -2,86% | 1.322.993,00 |
| 28.07.2026 | 25,42 | 26,15 | 25,33 | 25,91 | 2,98% | 988.056,00 |
| 27.07.2026 | 25,25 | 25,49 | 24,95 | 25,16 | 0,52% | 1.117.962,00 |
| 24.07.2026 | 25,14 | 25,33 | 25,01 | 25,03 | 0,60% | 941.020,00 |
| 23.07.2026 | 24,72 | 25,08 | 24,72 | 24,88 | -0,04% | 982.627,00 |
| 22.07.2026 | 24,83 | 25,14 | 24,72 | 24,89 | 0,24% | 908.966,00 |
| 21.07.2026 | 25,22 | 25,22 | 24,74 | 24,83 | -0,92% | 1.009.520,00 |
| 20.07.2026 | 25,62 | 25,62 | 24,89 | 25,06 | -1,57% | 712.334,00 |
| 17.07.2026 | 25,66 | 26,26 | 25,46 | 25,46 | -1,85% | 1.962.702,00 |
| 16.07.2026 | 24,81 | 25,95 | 24,67 | 25,94 | 4,30% | 1.193.127,00 |
| 15.07.2026 | 24,68 | 24,88 | 24,50 | 24,87 | 0,69% | 1.014.388,00 |
| 14.07.2026 | 24,76 | 24,94 | 24,54 | 24,70 | 0,41% | 861.895,00 |
| 13.07.2026 | 24,87 | 25,15 | 24,37 | 24,60 | -1,28% | 1.274.839,00 |
| 10.07.2026 | 24,80 | 25,22 | 24,79 | 24,92 | 0,04% | 819.293,00 |
| 09.07.2026 | 25,02 | 25,15 | 24,81 | 24,91 | 0,65% | 1.106.126,00 |
| 08.07.2026 | 24,89 | 25,19 | 24,67 | 24,75 | -1,39% | 1.158.375,00 |
| 07.07.2026 | 25,33 | 25,81 | 24,94 | 25,10 | -0,99% | 1.158.159,00 |
| 06.07.2026 | 24,95 | 25,36 | 24,77 | 25,35 | 1,52% | 1.345.133,00 |
| 02.07.2026 | 25,24 | 25,44 | 24,75 | 24,97 | -0,56% | 952.576,00 |
| 01.07.2026 | 25,89 | 25,93 | 25,09 | 25,11 | -2,79% | 863.532,00 |
| 30.06.2026 | 25,62 | 25,94 | 25,50 | 25,83 | -1,03% | 1.198.583,00 |
| 29.06.2026 | 26,37 | 26,70 | 26,09 | 26,10 | -2,25% | 1.387.810,00 |
| 26.06.2026 | 27,01 | 27,01 | 26,64 | 26,70 | -1,04% | 3.617.815,00 |
| 25.06.2026 | 26,46 | 27,41 | 26,31 | 26,98 | 2,86% | 1.132.448,00 |
| 24.06.2026 | 25,71 | 26,81 | 25,59 | 26,23 | 2,34% | 1.715.600,00 |