17,450€
-4,64%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 1,00 |
| 04.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | 150,00 |
| 03.09.2024 | 19,50 | 19,50 | 19,10 | 19,10 | -0,52% | 40,00 |
| 29.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 5,00 |
| 28.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 30,00 |
| 27.08.2024 | 18,80 | 18,80 | 18,50 | 18,80 | 2,17% | 525,00 |
| 26.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 150,00 |
| 20.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 2,00 |
| 16.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 15,00 |
| 15.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 1,00 |
| 14.08.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 186,00 |
| 12.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | 300,00 |
| 07.08.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 4,97% | 329,00 |
| 06.08.2024 | 18,40 | 18,60 | 17,80 | 18,10 | 4,02% | 7.051,00 |
| 05.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 4.610,00 |
| 02.08.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -3,28% | 2.048,00 |
| 25.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | 1,00 |
| 24.07.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 60,00 |
| 22.07.2024 | 18,30 | 18,60 | 18,30 | 18,60 | -0,53% | 441,00 |
| 17.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 39,00 |
| 16.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 1,00 |
| 15.07.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 2,26% | 96,00 |
| 12.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | 32,00 |
| 09.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | 600,00 |
| 08.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 32,00 |
| 02.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 120,00 |
| 01.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | 18,00 |
| 27.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 306,00 |
| 26.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 300,00 |
| 18.06.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 0,62% | 52,00 |
| 17.06.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | 51,00 |
| 14.06.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 40,00 |
| 10.06.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 100,00 |
| 07.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | 310,00 |
| 06.06.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -6,86% | 60,00 |
| 23.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 227,00 |
| 22.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 200,00 |
| 17.05.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 0,00% | 538,00 |
| 16.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 1,00 |
| 15.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 1,00 |
| 14.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 50,00 |
| 10.05.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 2,86% | 190,00 |
| 09.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 8,00 |
| 08.05.2024 | 16,80 | 17,40 | 16,80 | 17,40 | 4,19% | 130,00 |
| 07.05.2024 | 18,50 | 18,50 | 16,60 | 16,70 | 10,60% | 849,00 |
| 24.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 11,00 |
| 19.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 200,00 |
| 18.04.2024 | 14,50 | 15,00 | 14,30 | 14,90 | 4,93% | 2.516,00 |
| 15.04.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | 11,00 |
| 09.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 40,00 |
| 05.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 366,00 |
| 02.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 75,00 |
| 28.03.2024 | 15,00 | 15,00 | 14,80 | 14,80 | 1,37% | 41,00 |
| 27.03.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | 180,00 |
| 21.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 700,00 |
| 20.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 4,00 |
| 15.03.2024 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | 201,00 |
| 08.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 347,00 |
| 29.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 50,00 |
| 27.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 100,00 |
| 22.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 364,00 |
| 19.02.2024 | 14,30 | 14,70 | 14,20 | 14,70 | 2,08% | 1.121,00 |
| 15.02.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | 56,00 |
| 12.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | 950,00 |
| 09.02.2024 | 13,00 | 14,00 | 13,00 | 14,00 | 10,24% | 95,00 |
| 07.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 50,00 |
| 06.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 100,00 |
| 02.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 25,00 |
| 31.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 48,00 |
| 26.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 70,00 |
| 24.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 28,00 |
| 15.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 1,00 |
| 12.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 75,00 |
| 05.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 110,00 |
| 03.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 1,00 |
| 02.01.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -2,27% | 1.274,00 |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 1,00 |
| 22.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 372,00 |
| 21.12.2023 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | 58,00 |
| 19.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 50,00 |
| 18.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | 100,00 |
| 15.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 1,00 |
| 14.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | 100,00 |
| 13.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 1.000,00 |
| 12.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 350,00 |
| 11.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | 1.040,00 |
| 01.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 450,00 |
| 30.11.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 35,00 |
| 28.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 40,00 |
| 15.11.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 1,00 |
| 13.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 250,00 |
| 06.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | 90,00 |
| 31.10.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | 574,00 |
| 30.10.2023 | 11,70 | 11,80 | 11,70 | 11,80 | 0,00% | 820,00 |
| 27.10.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | 651,00 |
| 16.10.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 1,00 |
| 02.10.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 80,00 |
| 25.09.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 26,00 |
| 21.09.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | 140,00 |
| 19.09.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 75,00 |