24,000€
-0,83%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 5,00 |
| 28.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 50,00 |
| 27.02.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | 89,00 |
| 26.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 200,00 |
| 24.02.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 89,00 |
| 21.02.2025 | 25,60 | 25,60 | 24,20 | 24,20 | -3,97% | 760,00 |
| 20.02.2025 | 25,40 | 25,40 | 24,60 | 25,20 | -2,33% | 847,00 |
| 19.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 20,00 |
| 18.02.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -0,77% | 160,00 |
| 17.02.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | 51,00 |
| 14.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 20,00 |
| 13.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 1,60% | 720,00 |
| 12.02.2025 | 25,60 | 26,00 | 25,00 | 25,00 | -4,58% | 599,00 |
| 11.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 4,00 |
| 10.02.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | 2,00 |
| 07.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 42,00 |
| 06.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 60,00 |
| 05.02.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 19,09% | 95,00 |
| 04.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 1,00 |
| 03.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 101,00 |
| 30.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 650,00 |
| 29.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 100,00 |
| 27.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 250,00 |
| 23.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 100,00 |
| 22.01.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 140,00 |
| 20.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 100,00 |
| 16.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 30,00 |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 14.01.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 0,93% | 195,00 |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 63,00 |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 23,00 |
| 06.01.2025 | 21,40 | 21,40 | 21,00 | 21,40 | -2,73% | 864,00 |
| 03.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 0,92% | 11,00 |
| 02.01.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 101,00 |
| 30.12.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 42,00 |
| 27.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 190,00 |
| 20.12.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,00% | 672,00 |
| 19.12.2024 | 22,20 | 22,40 | 22,00 | 22,00 | -4,35% | 147,00 |
| 18.12.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 108,00 |
| 17.12.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 147,00 |
| 16.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1,00 |
| 12.12.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | 138,00 |
| 11.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 15,00 |
| 10.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 70,00 |
| 05.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 1,00 |
| 28.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 50,00 |
| 27.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 1,00 |
| 25.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 164,00 |
| 21.11.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 5,26% | 120,00 |
| 19.11.2024 | 22,80 | 22,80 | 22,60 | 22,80 | -2,56% | 1.000,00 |
| 18.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 312,00 |
| 15.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
| 14.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 3,00 |
| 13.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 50,00 |
| 12.11.2024 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | 54,00 |
| 11.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 688,00 |
| 08.11.2024 | 22,40 | 24,00 | 22,40 | 24,00 | 9,09% | 244,00 |
| 07.11.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | 356,00 |
| 06.11.2024 | 21,80 | 22,60 | 21,80 | 22,40 | 12,00% | 975,00 |
| 31.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 361,00 |
| 29.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 1.168,00 |
| 28.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 440,00 |
| 24.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 75,00 |
| 23.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 113,00 |
| 22.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 75,00 |
| 21.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 478,00 |
| 17.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 89,00 |
| 16.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 15.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 1,00 |
| 14.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | 200,00 |
| 10.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | 10,00 |
| 08.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 50,00 |
| 04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | 80,00 |
| 27.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 85,00 |
| 26.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 200,00 |
| 23.09.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 1,06% | 35,00 |
| 20.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 120,00 |
| 19.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 32,00 |
| 16.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | 1,00 |
| 12.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 30,00 |
| 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 |