21,100€
0,48%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 17.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 16.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 1,00 |
| 15.12.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 379,00 |
| 12.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 47,00 |
| 11.12.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 1,44% | - |
| 10.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 6,00 |
| 09.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 08.12.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 2,00 |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 48,00 |
| 03.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 95,00 |
| 02.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 28.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 76,00 |
| 26.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | 429,00 |
| 25.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 4,00 |
| 21.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 222,00 |
| 19.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 9,00 |
| 18.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 1,00 |
| 17.11.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -0,50% | 601,00 |
| 14.11.2025 | 19,70 | 19,90 | 19,70 | 19,90 | -1,49% | 484,00 |
| 11.11.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 334,00 |
| 10.11.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 2,00% | 324,00 |
| 07.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -8,26% | 50,00 |
| 06.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | 300,00 |
| 05.11.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 251,00 |
| 04.11.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 4,00 |
| 03.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 1,00 |
| 31.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 573,00 |
| 30.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 13,00 |
| 29.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 100,00 |
| 28.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 27.10.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | 151,00 |
| 24.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 100,00 |
| 23.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 16,00 |
| 21.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 15,00 |
| 17.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 671,00 |
| 15.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 1,00 |
| 14.10.2025 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | 122,00 |
| 13.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 120,00 |
| 10.10.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | 46,00 |
| 09.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 9,00 |
| 08.10.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | 228,00 |
| 07.10.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 127,00 |
| 06.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 65,00 |
| 02.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 178,00 |
| 01.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 300,00 |
| 30.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 1,00 |
| 29.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 25,00 |
| 26.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 10,00 |
| 25.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 308,00 |
| 23.09.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 4,00 |
| 18.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 50,00 |
| 17.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 400,00 |
| 16.09.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 2,00 |
| 15.09.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 3,00 |
| 11.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1.183,00 |
| 09.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | 1,00 |
| 05.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 1,00 |
| 03.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 7,00 |
| 02.09.2025 | 22,40 | 22,60 | 22,20 | 22,60 | 1,80% | 228,00 |
| 01.09.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -5,13% | 6,00 |
| 27.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 5,00 |
| 26.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 1,00 |
| 21.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 5,00 |
| 20.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 220,00 |
| 19.08.2025 | 22,20 | 22,60 | 22,00 | 22,60 | -1,74% | 353,00 |
| 15.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 1,00 |
| 13.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 433,00 |
| 12.08.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 3,64% | 495,00 |
| 11.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 12,00 |
| 08.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 3,00 |
| 06.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 199,00 |
| 05.08.2025 | 22,80 | 23,00 | 22,60 | 22,60 | 7,62% | 25,00 |
| 04.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 1,00 |
| 01.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
| 30.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 13,00 |
| 29.07.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 171,00 |
| 28.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 1,00 |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 1,00 |
| 21.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 177,00 |
| 18.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 500,00 |
| 15.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 35,00 |
| 14.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 158,00 |
| 11.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 101,00 |
| 08.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 07.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 48,00 |
| 03.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | 120,00 |
| 01.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 24.06.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | 13,00 |
| 18.06.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 213,00 |
| 17.06.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 0,00% | 2,00 |
| 16.06.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -2,86% | 6,00 |
| 11.06.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 125,00 |
| 10.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 1,00 |
| 06.06.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 660,00 |
| 05.06.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,85% | 190,00 |
| 04.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 12,00 |
| 03.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 1,00 |
| 02.06.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -3,64% | 103,00 |
| 29.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 100,00 |