25,660$
0,71%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 24,24 | 24,92 | 24,04 | 24,82 | 3,72% | 177.086,00 |
| 25.09.2024 | 24,42 | 24,60 | 23,86 | 23,93 | -3,12% | 117.857,00 |
| 24.09.2024 | 24,38 | 24,96 | 24,38 | 24,70 | 1,73% | 117.857,00 |
| 23.09.2024 | 23,49 | 24,45 | 23,46 | 24,28 | 3,45% | 127.574,00 |
| 20.09.2024 | 23,81 | 24,66 | 22,80 | 23,47 | -14,50% | 323.579,00 |
| 19.09.2024 | 27,95 | 28,17 | 27,30 | 27,45 | -0,83% | 162.818,00 |
| 18.09.2024 | 27,47 | 28,34 | 27,30 | 27,68 | 0,91% | 77.798,00 |
| 17.09.2024 | 27,44 | 27,79 | 27,23 | 27,43 | 0,99% | 105.398,00 |
| 16.09.2024 | 27,13 | 27,34 | 26,80 | 27,16 | 0,56% | 37.329,00 |
| 13.09.2024 | 26,47 | 27,10 | 26,47 | 27,01 | 3,92% | 143.535,00 |
| 12.09.2024 | 26,61 | 26,63 | 25,99 | 25,99 | -1,48% | 136.439,00 |
| 11.09.2024 | 26,21 | 26,45 | 25,53 | 26,38 | -0,08% | 67.962,00 |
| 10.09.2024 | 26,43 | 26,55 | 26,12 | 26,40 | -0,08% | 55.099,00 |
| 09.09.2024 | 26,76 | 26,76 | 26,35 | 26,42 | -1,64% | 32.481,00 |
| 06.09.2024 | 28,11 | 28,12 | 26,78 | 26,86 | -4,38% | 63.972,00 |
| 05.09.2024 | 28,08 | 28,23 | 27,86 | 28,09 | 0,00% | 52.015,00 |
| 04.09.2024 | 28,42 | 28,44 | 27,93 | 28,09 | -0,92% | 66.152,00 |
| 03.09.2024 | 29,11 | 29,11 | 28,24 | 28,35 | -3,79% | 57.673,00 |
| 30.08.2024 | 29,04 | 29,47 | 28,92 | 29,47 | 0,78% | 62.484,00 |
| 29.08.2024 | 29,62 | 29,77 | 29,23 | 29,24 | -0,58% | 51.738,00 |
| 28.08.2024 | 29,84 | 29,84 | 29,24 | 29,41 | -1,14% | 28.483,00 |
| 27.08.2024 | 29,75 | 29,99 | 29,68 | 29,75 | -0,80% | 35.776,00 |
| 26.08.2024 | 30,09 | 30,50 | 29,76 | 29,99 | 0,50% | 45.547,00 |
| 23.08.2024 | 29,31 | 30,19 | 29,02 | 29,84 | 3,55% | 109.899,00 |
| 22.08.2024 | 29,20 | 29,20 | 28,78 | 28,82 | -1,35% | 36.543,00 |
| 21.08.2024 | 28,96 | 29,21 | 28,78 | 29,21 | 1,95% | 43.376,00 |
| 20.08.2024 | 29,06 | 29,06 | 28,57 | 28,65 | -2,25% | 40.021,00 |
| 19.08.2024 | 29,22 | 29,47 | 29,07 | 29,31 | 1,03% | 28.903,00 |
| 16.08.2024 | 29,27 | 29,52 | 28,87 | 29,01 | -0,72% | 38.575,00 |
| 15.08.2024 | 28,93 | 29,35 | 28,73 | 29,22 | 3,91% | 49.989,00 |
| 14.08.2024 | 28,31 | 28,49 | 28,02 | 28,12 | -0,57% | 42.846,00 |
| 13.08.2024 | 27,70 | 28,35 | 27,40 | 28,28 | 4,16% | 63.409,00 |
| 12.08.2024 | 28,06 | 28,15 | 27,10 | 27,15 | -3,42% | 37.638,00 |
| 09.08.2024 | 28,17 | 28,40 | 28,01 | 28,11 | -0,28% | 64.658,00 |
| 08.08.2024 | 28,33 | 28,33 | 27,90 | 28,19 | 1,70% | 107.658,00 |
| 07.08.2024 | 29,00 | 29,07 | 27,68 | 27,72 | -2,77% | 101.093,00 |
| 06.08.2024 | 28,21 | 28,93 | 27,89 | 28,51 | 1,03% | 174.998,00 |
| 05.08.2024 | 28,00 | 28,57 | 27,27 | 28,22 | -3,95% | 90.695,00 |
| 02.08.2024 | 28,89 | 29,69 | 28,89 | 29,38 | -2,65% | 136.467,00 |
| 01.08.2024 | 30,99 | 31,35 | 29,65 | 30,18 | -2,74% | 88.615,00 |
| 31.07.2024 | 30,50 | 31,72 | 30,44 | 31,03 | 2,95% | 137.527,00 |
| 30.07.2024 | 30,12 | 30,44 | 29,57 | 30,14 | 0,23% | 102.911,00 |
| 29.07.2024 | 29,85 | 30,13 | 29,68 | 30,07 | 0,77% | 44.584,00 |
| 26.07.2024 | 30,04 | 30,04 | 29,48 | 29,84 | 0,44% | 67.865,00 |
| 25.07.2024 | 28,85 | 30,00 | 28,85 | 29,71 | 4,95% | 88.479,00 |
| 24.07.2024 | 29,24 | 29,34 | 28,25 | 28,31 | -3,35% | 74.400,00 |
| 23.07.2024 | 28,81 | 29,50 | 28,81 | 29,29 | 1,29% | 54.938,00 |
| 22.07.2024 | 28,54 | 29,04 | 28,19 | 28,92 | 1,37% | 29.996,00 |
| 19.07.2024 | 28,89 | 29,12 | 28,44 | 28,53 | -1,35% | 83.067,00 |
| 18.07.2024 | 29,85 | 30,63 | 28,78 | 28,92 | -1,70% | 73.520,00 |
| 17.07.2024 | 28,77 | 29,62 | 28,62 | 29,42 | 2,98% | 144.072,00 |
| 16.07.2024 | 28,04 | 28,80 | 28,04 | 28,57 | 3,10% | 120.754,00 |