22,260$
-1,94%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,84 | 22,90 | 22,00 | 22,26 | -1,94% | 28.024,00 |
| 20.02.2025 | 22,62 | 22,98 | 22,42 | 22,70 | -0,44% | 30.499,00 |
| 19.02.2025 | 22,50 | 22,84 | 22,25 | 22,80 | 0,35% | 26.066,00 |
| 18.02.2025 | 22,64 | 22,75 | 22,30 | 22,72 | 0,00% | 25.231,00 |
| 14.02.2025 | 22,81 | 23,03 | 22,62 | 22,72 | 0,75% | 16.722,00 |
| 13.02.2025 | 22,57 | 22,65 | 22,24 | 22,55 | 0,96% | 41.017,00 |
| 12.02.2025 | 22,11 | 22,46 | 22,11 | 22,34 | -1,22% | 31.058,00 |
| 11.02.2025 | 21,81 | 22,65 | 21,81 | 22,61 | 1,94% | 18.018,00 |
| 10.02.2025 | 21,91 | 22,50 | 21,78 | 22,18 | 1,84% | 30.489,00 |
| 07.02.2025 | 21,84 | 21,92 | 21,58 | 21,78 | -0,77% | 30.510,00 |
| 06.02.2025 | 21,96 | 22,31 | 21,87 | 21,95 | 0,97% | 53.887,00 |
| 05.02.2025 | 21,44 | 21,90 | 21,44 | 21,74 | 0,98% | 56.917,00 |
| 04.02.2025 | 21,13 | 21,65 | 21,13 | 21,53 | 2,48% | 33.911,00 |
| 03.02.2025 | 21,98 | 21,98 | 21,00 | 21,01 | -6,41% | 29.327,00 |
| 31.01.2025 | 23,06 | 23,06 | 22,09 | 22,45 | -1,54% | 52.814,00 |
| 30.01.2025 | 22,80 | 22,99 | 22,63 | 22,80 | 1,51% | 35.908,00 |
| 29.01.2025 | 22,87 | 22,99 | 22,39 | 22,46 | -1,90% | 46.477,00 |
| 28.01.2025 | 23,05 | 23,45 | 22,87 | 22,90 | -1,74% | 65.459,00 |
| 27.01.2025 | 22,60 | 23,40 | 22,60 | 23,30 | 3,51% | 50.254,00 |
| 24.01.2025 | 22,45 | 22,55 | 22,33 | 22,51 | 0,54% | 35.083,00 |
| 23.01.2025 | 22,03 | 22,44 | 21,95 | 22,39 | 1,68% | 64.973,00 |
| 22.01.2025 | 21,96 | 22,14 | 21,82 | 22,02 | -0,45% | 44.281,00 |
| 21.01.2025 | 22,09 | 22,33 | 21,96 | 22,12 | 1,19% | 43.360,00 |
| 17.01.2025 | 21,69 | 22,02 | 21,69 | 21,86 | 2,20% | 53.426,00 |
| 16.01.2025 | 21,75 | 21,81 | 21,15 | 21,39 | -2,28% | 97.852,00 |
| 15.01.2025 | 22,23 | 22,50 | 21,65 | 21,89 | 2,00% | 74.738,00 |
| 14.01.2025 | 21,96 | 22,05 | 21,34 | 21,46 | -0,79% | 54.452,00 |
| 13.01.2025 | 21,51 | 21,80 | 21,25 | 21,63 | 0,98% | 59.723,00 |
| 10.01.2025 | 21,87 | 21,87 | 21,34 | 21,42 | -2,06% | 42.186,00 |
| 08.01.2025 | 21,72 | 21,94 | 21,42 | 21,87 | -0,32% | 42.888,00 |
| 07.01.2025 | 22,00 | 22,45 | 21,76 | 21,94 | -1,30% | 58.377,00 |
| 06.01.2025 | 22,57 | 22,75 | 22,22 | 22,23 | -0,45% | 44.002,00 |
| 03.01.2025 | 22,52 | 22,52 | 21,96 | 22,33 | -0,40% | 81.635,00 |
| 02.01.2025 | 22,81 | 23,01 | 22,37 | 22,42 | -0,80% | 54.671,00 |
| 31.12.2024 | 22,50 | 22,96 | 22,39 | 22,60 | 1,25% | 88.507,00 |
| 30.12.2024 | 22,29 | 22,43 | 21,75 | 22,32 | -0,49% | 48.655,00 |
| 27.12.2024 | 22,56 | 22,71 | 22,14 | 22,43 | 0,04% | 87.962,00 |
| 26.12.2024 | 21,89 | 22,59 | 21,89 | 22,42 | 1,82% | 69.397,00 |
| 24.12.2024 | 22,01 | 22,09 | 21,87 | 22,02 | -0,27% | 34.328,00 |
| 23.12.2024 | 22,40 | 22,45 | 21,56 | 22,08 | -1,76% | 90.408,00 |
| 20.12.2024 | 22,72 | 23,02 | 22,15 | 22,48 | -2,28% | 342.071,00 |
| 19.12.2024 | 22,00 | 23,31 | 20,94 | 23,00 | -5,58% | 440.053,00 |
| 18.12.2024 | 25,57 | 25,64 | 24,29 | 24,36 | -3,68% | 206.964,00 |
| 17.12.2024 | 25,62 | 25,72 | 25,01 | 25,29 | -0,32% | 115.878,00 |
| 16.12.2024 | 24,83 | 25,53 | 24,83 | 25,37 | 1,08% | 73.955,00 |
| 13.12.2024 | 24,42 | 25,12 | 24,42 | 25,10 | 1,78% | 97.576,00 |
| 12.12.2024 | 24,75 | 24,76 | 24,33 | 24,66 | -1,08% | 64.463,00 |
| 11.12.2024 | 25,44 | 25,51 | 24,90 | 24,93 | -1,25% | 93.931,00 |
| 10.12.2024 | 25,59 | 25,64 | 25,00 | 25,25 | -2,34% | 37.668,00 |
| 09.12.2024 | 25,40 | 25,95 | 25,40 | 25,85 | 2,95% | 26.687,00 |
| 06.12.2024 | 25,15 | 25,31 | 24,93 | 25,11 | 0,48% | 23.537,00 |
| 05.12.2024 | 25,77 | 25,77 | 24,92 | 24,99 | -2,99% | 35.502,00 |
| 04.12.2024 | 25,45 | 25,94 | 25,19 | 25,76 | 1,10% | 48.056,00 |
| 03.12.2024 | 25,69 | 25,73 | 25,37 | 25,48 | -1,60% | 52.030,00 |
| 02.12.2024 | 25,07 | 25,95 | 25,07 | 25,90 | 2,96% | 40.272,00 |
| 29.11.2024 | 25,52 | 25,78 | 25,12 | 25,15 | -1,18% | 53.992,00 |
| 27.11.2024 | 25,48 | 25,80 | 25,40 | 25,45 | 0,87% | 66.638,00 |
| 26.11.2024 | 25,48 | 25,48 | 25,02 | 25,23 | -1,14% | 55.913,00 |
| 25.11.2024 | 25,00 | 25,92 | 25,00 | 25,52 | 3,95% | 49.655,00 |
| 22.11.2024 | 23,95 | 24,64 | 23,95 | 24,55 | 3,54% | 65.059,00 |
| 21.11.2024 | 23,64 | 23,87 | 23,36 | 23,71 | 1,11% | 95.694,00 |
| 20.11.2024 | 23,50 | 23,59 | 23,30 | 23,45 | -0,13% | 68.668,00 |
| 19.11.2024 | 23,67 | 23,67 | 23,27 | 23,48 | -1,26% | 65.114,00 |
| 18.11.2024 | 23,95 | 24,20 | 23,75 | 23,78 | -0,38% | 64.521,00 |
| 15.11.2024 | 24,40 | 24,42 | 23,85 | 23,87 | -0,79% | 80.508,00 |
| 14.11.2024 | 23,90 | 24,16 | 23,83 | 24,06 | 0,08% | 117.450,00 |
| 13.11.2024 | 24,62 | 24,96 | 23,97 | 24,04 | -2,40% | 83.229,00 |
| 12.11.2024 | 24,50 | 25,04 | 24,50 | 24,63 | -0,24% | 53.967,00 |
| 11.11.2024 | 24,45 | 24,81 | 24,38 | 24,69 | 2,45% | 44.189,00 |
| 08.11.2024 | 24,02 | 24,28 | 23,77 | 24,10 | -0,52% | 40.483,00 |
| 07.11.2024 | 24,55 | 24,84 | 24,07 | 24,23 | -1,44% | 85.911,00 |
| 06.11.2024 | 24,19 | 24,99 | 24,19 | 24,58 | 4,86% | 105.385,00 |
| 05.11.2024 | 23,16 | 23,49 | 23,11 | 23,44 | 1,21% | 33.026,00 |
| 04.11.2024 | 22,90 | 23,41 | 22,90 | 23,16 | 1,62% | 23.629,00 |
| 01.11.2024 | 22,61 | 22,95 | 22,54 | 22,79 | 1,88% | 104.501,00 |
| 31.10.2024 | 22,71 | 22,81 | 22,36 | 22,37 | -2,82% | 85.358,00 |
| 30.10.2024 | 23,47 | 23,83 | 23,00 | 23,02 | -0,95% | 84.120,00 |
| 29.10.2024 | 23,49 | 23,49 | 23,09 | 23,24 | -1,48% | 39.688,00 |
| 28.10.2024 | 23,82 | 23,85 | 23,50 | 23,59 | 0,47% | 30.847,00 |
| 25.10.2024 | 23,82 | 23,85 | 23,41 | 23,48 | -0,47% | 83.362,00 |
| 24.10.2024 | 23,94 | 23,94 | 23,32 | 23,59 | -0,63% | 61.296,00 |
| 23.10.2024 | 24,25 | 24,25 | 23,66 | 23,74 | -2,59% | 59.568,00 |
| 22.10.2024 | 24,32 | 24,55 | 24,23 | 24,37 | -0,89% | 51.305,00 |
| 21.10.2024 | 25,34 | 25,34 | 24,48 | 24,59 | -2,69% | 41.510,00 |
| 18.10.2024 | 25,53 | 25,56 | 24,98 | 25,27 | -1,06% | 50.950,00 |
| 17.10.2024 | 25,14 | 25,56 | 25,04 | 25,54 | 1,71% | 58.314,00 |
| 16.10.2024 | 24,92 | 25,29 | 24,90 | 25,11 | 2,78% | 77.392,00 |
| 15.10.2024 | 24,22 | 24,87 | 24,22 | 24,43 | 0,25% | 68.649,00 |
| 14.10.2024 | 23,99 | 24,45 | 23,87 | 24,37 | 1,52% | 38.447,00 |
| 11.10.2024 | 23,55 | 24,11 | 23,55 | 24,01 | 1,63% | 70.608,00 |
| 10.10.2024 | 24,19 | 24,19 | 23,28 | 23,62 | -2,44% | 96.533,00 |
| 09.10.2024 | 24,61 | 24,61 | 24,12 | 24,21 | -0,66% | 98.865,00 |
| 08.10.2024 | 24,76 | 24,76 | 24,17 | 24,37 | -1,30% | 104.283,00 |
| 07.10.2024 | 24,40 | 24,71 | 24,17 | 24,69 | 0,53% | 41.209,00 |
| 04.10.2024 | 24,44 | 24,57 | 24,20 | 24,56 | 2,33% | 53.909,00 |
| 03.10.2024 | 24,17 | 24,18 | 23,90 | 24,00 | -0,66% | 56.641,00 |
| 02.10.2024 | 24,61 | 24,71 | 24,12 | 24,16 | -2,11% | 62.772,00 |
| 01.10.2024 | 24,65 | 24,85 | 24,45 | 24,68 | -0,28% | 84.765,00 |
| 30.09.2024 | 24,06 | 24,81 | 24,06 | 24,75 | 1,52% | 73.683,00 |
| 27.09.2024 | 25,10 | 25,10 | 24,29 | 24,38 | -1,77% | 118.230,00 |