21,225$
-1,30%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,48 | 21,75 | 21,16 | 21,27 | -1,09% | 33.417,00 |
| 14.08.2025 | 21,27 | 21,53 | 21,17 | 21,51 | -0,99% | 72.390,00 |
| 13.08.2025 | 20,90 | 21,81 | 20,90 | 21,72 | 3,58% | 51.487,00 |
| 12.08.2025 | 20,24 | 21,18 | 20,24 | 20,97 | 4,48% | 64.756,00 |
| 11.08.2025 | 20,09 | 20,14 | 19,75 | 20,07 | 0,68% | 29.083,00 |
| 08.08.2025 | 19,74 | 20,19 | 19,62 | 19,94 | 0,33% | 30.846,00 |
| 07.08.2025 | 20,15 | 20,15 | 19,80 | 19,87 | 0,35% | 47.702,00 |
| 06.08.2025 | 19,83 | 19,90 | 19,71 | 19,80 | 0,05% | 70.449,00 |
| 05.08.2025 | 19,63 | 19,94 | 19,34 | 19,79 | 1,07% | 57.895,00 |
| 04.08.2025 | 18,40 | 19,71 | 18,40 | 19,58 | 7,58% | 51.303,00 |
| 01.08.2025 | 18,95 | 18,95 | 18,16 | 18,20 | -4,26% | 77.171,00 |
| 31.07.2025 | 19,08 | 19,15 | 18,81 | 19,01 | -1,47% | 61.637,00 |
| 30.07.2025 | 19,67 | 19,88 | 19,21 | 19,29 | -1,77% | 54.242,00 |
| 29.07.2025 | 20,58 | 20,58 | 19,57 | 19,64 | -2,96% | 59.466,00 |
| 28.07.2025 | 20,00 | 20,54 | 19,94 | 20,24 | 0,35% | 37.164,00 |
| 25.07.2025 | 19,83 | 20,20 | 19,52 | 20,17 | 2,02% | 33.698,00 |
| 24.07.2025 | 19,95 | 19,99 | 19,61 | 19,77 | -1,15% | 35.574,00 |
| 23.07.2025 | 19,85 | 20,11 | 19,62 | 20,00 | 2,56% | 46.181,00 |
| 22.07.2025 | 19,17 | 19,80 | 19,17 | 19,50 | 0,98% | 65.093,00 |
| 21.07.2025 | 19,48 | 19,61 | 19,28 | 19,31 | -0,49% | 31.759,00 |
| 18.07.2025 | 20,18 | 20,57 | 19,28 | 19,41 | -2,39% | 35.882,00 |
| 17.07.2025 | 19,85 | 20,05 | 19,77 | 19,88 | 1,22% | 32.820,00 |
| 16.07.2025 | 19,90 | 19,98 | 19,31 | 19,64 | -0,30% | 50.034,00 |
| 15.07.2025 | 20,68 | 20,68 | 19,66 | 19,70 | -4,09% | 62.489,00 |
| 14.07.2025 | 20,67 | 20,72 | 20,35 | 20,54 | -0,87% | 30.430,00 |
| 11.07.2025 | 20,82 | 20,97 | 20,53 | 20,72 | -2,36% | 70.294,00 |
| 10.07.2025 | 20,67 | 21,40 | 20,67 | 21,22 | 2,12% | 57.870,00 |
| 09.07.2025 | 20,85 | 20,86 | 20,14 | 20,78 | 0,87% | 47.978,00 |
| 08.07.2025 | 20,92 | 21,01 | 20,56 | 20,60 | -0,34% | 53.585,00 |
| 07.07.2025 | 20,91 | 21,17 | 20,50 | 20,67 | -2,43% | 47.023,00 |
| 03.07.2025 | 21,09 | 21,36 | 21,07 | 21,19 | 0,57% | 28.956,00 |
| 02.07.2025 | 20,68 | 21,25 | 20,58 | 21,07 | 1,98% | 53.521,00 |
| 01.07.2025 | 19,33 | 20,69 | 19,15 | 20,66 | 6,30% | 86.832,00 |
| 30.06.2025 | 19,76 | 19,82 | 19,14 | 19,43 | -2,02% | 50.168,00 |
| 27.06.2025 | 19,87 | 20,19 | 19,48 | 19,83 | 0,15% | 102.398,00 |
| 26.06.2025 | 19,30 | 20,27 | 18,58 | 19,80 | 12,31% | 248.992,00 |
| 25.06.2025 | 17,75 | 17,76 | 17,40 | 17,63 | -0,56% | 79.750,00 |
| 24.06.2025 | 17,51 | 17,75 | 17,41 | 17,73 | 2,39% | 74.160,00 |
| 23.06.2025 | 16,71 | 17,37 | 16,71 | 17,32 | 2,46% | 56.750,00 |
| 20.06.2025 | 17,11 | 17,12 | 16,82 | 16,90 | 0,00% | 69.847,00 |
| 18.06.2025 | 16,97 | 17,18 | 16,89 | 16,90 | -0,24% | 57.072,00 |
| 17.06.2025 | 17,20 | 17,23 | 16,90 | 16,94 | -1,63% | 45.638,00 |
| 16.06.2025 | 17,28 | 17,43 | 16,90 | 17,22 | 1,80% | 28.470,00 |
| 13.06.2025 | 17,01 | 17,24 | 16,89 | 16,92 | -2,31% | 84.484,00 |
| 12.06.2025 | 17,50 | 17,62 | 17,29 | 17,32 | -1,56% | 49.583,00 |
| 11.06.2025 | 17,62 | 18,01 | 17,50 | 17,59 | -1,46% | 65.644,00 |
| 10.06.2025 | 17,66 | 18,13 | 17,57 | 17,85 | 2,44% | 67.604,00 |
| 09.06.2025 | 17,13 | 17,59 | 17,11 | 17,43 | 2,20% | 48.734,00 |
| 06.06.2025 | 17,41 | 17,44 | 16,85 | 17,05 | -0,35% | 48.852,00 |
| 05.06.2025 | 16,94 | 17,20 | 16,77 | 17,11 | 0,47% | 38.379,00 |
| 04.06.2025 | 17,13 | 17,14 | 16,91 | 17,03 | -0,35% | 35.308,00 |
| 03.06.2025 | 16,65 | 17,22 | 16,46 | 17,09 | 4,08% | 64.724,00 |
| 02.06.2025 | 16,47 | 16,63 | 16,36 | 16,42 | -2,61% | 36.806,00 |
| 30.05.2025 | 16,89 | 17,09 | 16,74 | 16,86 | -1,92% | 99.899,00 |
| 29.05.2025 | 16,98 | 17,19 | 16,82 | 17,19 | 2,44% | 46.376,00 |
| 28.05.2025 | 16,99 | 16,99 | 16,72 | 16,78 | -1,35% | 55.809,00 |
| 27.05.2025 | 16,36 | 17,01 | 16,27 | 17,01 | 4,48% | 85.391,00 |
| 23.05.2025 | 16,36 | 16,41 | 16,20 | 16,28 | -1,63% | 57.130,00 |
| 22.05.2025 | 16,35 | 16,64 | 16,32 | 16,55 | 0,42% | 76.585,00 |
| 21.05.2025 | 17,06 | 17,17 | 16,47 | 16,48 | -4,66% | 45.046,00 |
| 20.05.2025 | 17,33 | 17,46 | 17,16 | 17,29 | -0,27% | 21.921,00 |
| 19.05.2025 | 17,41 | 17,41 | 17,23 | 17,33 | -2,08% | 25.043,00 |
| 16.05.2025 | 17,64 | 17,81 | 17,57 | 17,70 | -0,23% | 24.609,00 |
| 15.05.2025 | 17,52 | 17,74 | 17,47 | 17,74 | 0,97% | 42.881,00 |
| 14.05.2025 | 17,66 | 17,82 | 17,52 | 17,57 | -1,49% | 45.571,00 |
| 13.05.2025 | 17,87 | 17,99 | 17,78 | 17,84 | -0,22% | 33.089,00 |
| 12.05.2025 | 17,76 | 18,08 | 17,71 | 17,88 | 6,53% | 63.731,00 |
| 09.05.2025 | 16,95 | 16,95 | 16,60 | 16,78 | 0,30% | 52.093,00 |
| 08.05.2025 | 16,14 | 16,90 | 16,11 | 16,73 | 4,50% | 99.247,00 |
| 07.05.2025 | 16,28 | 16,29 | 15,77 | 16,01 | -0,44% | 121.856,00 |
| 06.05.2025 | 16,34 | 16,34 | 15,99 | 16,08 | -1,41% | 51.839,00 |
| 05.05.2025 | 16,60 | 16,72 | 16,28 | 16,31 | -2,51% | 26.024,00 |
| 02.05.2025 | 16,49 | 16,78 | 16,40 | 16,73 | 3,27% | 70.184,00 |
| 01.05.2025 | 16,27 | 16,52 | 16,20 | 16,20 | -1,16% | 42.172,00 |
| 30.04.2025 | 16,42 | 16,46 | 16,14 | 16,39 | -1,38% | 64.672,00 |
| 29.04.2025 | 16,40 | 16,68 | 16,30 | 16,62 | 1,37% | 40.907,00 |
| 28.04.2025 | 16,38 | 16,60 | 16,06 | 16,40 | -0,21% | 25.468,00 |
| 25.04.2025 | 16,38 | 16,48 | 16,13 | 16,43 | 0,12% | 24.843,00 |
| 24.04.2025 | 16,26 | 16,49 | 15,96 | 16,41 | 2,43% | 47.876,00 |
| 23.04.2025 | 16,69 | 16,76 | 15,97 | 16,02 | 0,60% | 46.512,00 |
| 22.04.2025 | 15,68 | 16,00 | 15,39 | 15,93 | 2,87% | 67.970,00 |
| 21.04.2025 | 15,50 | 15,56 | 15,25 | 15,48 | -1,53% | 46.647,00 |
| 17.04.2025 | 15,80 | 15,92 | 15,62 | 15,72 | 0,19% | 30.413,00 |
| 16.04.2025 | 16,03 | 16,19 | 15,43 | 15,69 | -2,97% | 45.460,00 |
| 15.04.2025 | 16,33 | 16,43 | 15,86 | 16,17 | -0,74% | 39.500,00 |
| 14.04.2025 | 16,69 | 16,69 | 15,91 | 16,29 | -0,73% | 40.233,00 |
| 11.04.2025 | 16,32 | 16,51 | 15,88 | 16,41 | -0,91% | 57.997,00 |
| 10.04.2025 | 17,30 | 17,30 | 16,22 | 16,56 | -6,60% | 102.464,00 |
| 09.04.2025 | 16,02 | 18,08 | 15,97 | 17,73 | 9,11% | 141.954,00 |
| 08.04.2025 | 16,97 | 17,05 | 15,92 | 16,25 | -3,16% | 203.652,00 |
| 07.04.2025 | 16,46 | 17,80 | 16,42 | 16,78 | -3,34% | 81.802,00 |
| 04.04.2025 | 16,68 | 17,41 | 16,25 | 17,36 | -0,12% | 146.715,00 |
| 03.04.2025 | 18,64 | 18,64 | 17,31 | 17,38 | -9,57% | 96.456,00 |
| 02.04.2025 | 19,07 | 19,41 | 19,03 | 19,22 | 0,05% | 88.412,00 |
| 01.04.2025 | 19,08 | 19,32 | 18,78 | 19,21 | 0,37% | 90.305,00 |
| 31.03.2025 | 19,52 | 19,71 | 19,13 | 19,14 | -3,21% | 51.945,00 |
| 28.03.2025 | 20,01 | 20,24 | 19,45 | 19,78 | -2,54% | 68.116,00 |
| 27.03.2025 | 19,17 | 20,62 | 19,16 | 20,29 | 10,51% | 171.814,00 |
| 26.03.2025 | 18,69 | 18,69 | 17,84 | 18,36 | -1,40% | 174.372,00 |
| 25.03.2025 | 18,93 | 19,03 | 18,60 | 18,62 | -2,18% | 50.693,00 |