16,430$
0,12%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 18,86 | 19,09 | 18,83 | 19,04 | 2,92% | 29.864,00 |
| 21.03.2025 | 18,68 | 18,72 | 18,29 | 18,50 | -2,35% | 61.134,00 |
| 20.03.2025 | 19,04 | 19,44 | 18,90 | 18,94 | -1,65% | 79.671,00 |
| 19.03.2025 | 19,14 | 19,33 | 18,93 | 19,26 | 1,09% | 67.330,00 |
| 18.03.2025 | 19,06 | 19,32 | 18,87 | 19,05 | -0,99% | 39.295,00 |
| 17.03.2025 | 19,13 | 19,33 | 18,93 | 19,24 | 0,52% | 41.239,00 |
| 14.03.2025 | 19,25 | 19,37 | 18,96 | 19,14 | 1,27% | 31.773,00 |
| 13.03.2025 | 19,50 | 19,72 | 18,90 | 18,90 | -3,37% | 43.295,00 |
| 12.03.2025 | 19,82 | 19,93 | 19,43 | 19,56 | -2,10% | 51.582,00 |
| 11.03.2025 | 20,33 | 20,39 | 19,94 | 19,98 | -2,63% | 54.214,00 |
| 10.03.2025 | 20,74 | 21,00 | 20,45 | 20,52 | -2,05% | 35.217,00 |
| 07.03.2025 | 20,87 | 20,97 | 20,61 | 20,95 | 1,31% | 40.859,00 |
| 06.03.2025 | 20,40 | 20,89 | 20,38 | 20,68 | 0,80% | 40.317,00 |
| 05.03.2025 | 20,92 | 20,97 | 20,30 | 20,52 | -1,23% | 45.651,00 |
| 04.03.2025 | 20,87 | 20,98 | 20,41 | 20,77 | -1,28% | 52.736,00 |
| 03.03.2025 | 21,58 | 21,58 | 20,92 | 21,04 | -2,28% | 39.449,00 |
| 28.02.2025 | 21,30 | 21,56 | 21,24 | 21,53 | 0,94% | 36.680,00 |
| 27.02.2025 | 22,19 | 22,19 | 21,28 | 21,33 | -4,26% | 51.485,00 |
| 26.02.2025 | 22,60 | 22,60 | 22,27 | 22,28 | -0,76% | 34.096,00 |
| 25.02.2025 | 22,22 | 22,67 | 22,14 | 22,45 | 2,25% | 47.320,00 |
| 24.02.2025 | 22,44 | 22,44 | 21,89 | 21,96 | -1,37% | 24.141,00 |
| 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 |