21,700€
2,36%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 100,00 |
| 27.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 1,00 |
| 23.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 180,00 |
| 22.05.2025 | 21,60 | 21,80 | 21,60 | 21,60 | -1,82% | 140,00 |
| 21.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 100,00 |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 1,00 |
| 19.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 1,00 |
| 16.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 5,00 |
| 15.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -4,31% | 151,00 |
| 13.05.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 5,45% | 3,00 |
| 09.05.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 61,00 |
| 08.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | 5,00 |
| 07.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 467,00 |
| 06.05.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 3,00 |
| 05.05.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | 5,00 |
| 02.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 1,00 |
| 29.04.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | 367,00 |
| 25.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 50,00 |
| 23.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 5,00 |
| 17.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 20,00 |
| 16.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 100,00 |
| 15.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 477,00 |
| 14.04.2025 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | 32,00 |
| 11.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | 50,00 |
| 09.04.2025 | 20,60 | 22,80 | 20,60 | 22,80 | 4,59% | 140,00 |
| 08.04.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 882,00 |
| 07.04.2025 | 20,20 | 21,20 | 19,00 | 21,20 | -1,85% | 938,00 |
| 04.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 46,00 |
| 03.04.2025 | 23,00 | 23,00 | 22,00 | 22,20 | -7,50% | 540,00 |
| 02.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 1,00 |
| 31.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 542,00 |
| 28.03.2025 | 24,00 | 24,00 | 23,20 | 23,40 | -4,10% | 226,00 |
| 27.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 25.03.2025 | 25,60 | 25,80 | 24,40 | 24,40 | -4,69% | 677,00 |
| 24.03.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 1.791,00 |
| 21.03.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -3,85% | 833,00 |
| 20.03.2025 | 26,20 | 26,20 | 25,80 | 26,00 | 0,00% | 410,00 |
| 19.03.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | 110,00 |
| 18.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 1,00 |
| 17.03.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 2,38% | 521,00 |
| 14.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 185,00 |
| 12.03.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | 56,00 |
| 11.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 50,00 |
| 10.03.2025 | 24,40 | 24,40 | 23,80 | 23,80 | 6,25% | 509,00 |
| 07.03.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 180,00 |
| 05.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 70,00 |
| 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 |