23,500€
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 23,70 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 19.03.2026 | 23,90 | 23,90 | 23,50 | 23,50 | -2,49% | - |
| 18.03.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 17.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 211,00 |
| 16.03.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 2,00 |
| 13.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 463,00 |
| 12.03.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,41% | 529,00 |
| 11.03.2026 | 24,10 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 10.03.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -6,20% | 4,00 |
| 05.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 10,00 |
| 03.03.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 51,00 |
| 02.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 26.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 24.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 16,00 |
| 19.02.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 8,00 |
| 18.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 10,00 |
| 17.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 1,00 |
| 16.02.2026 | 25,60 | 25,80 | 25,20 | 25,80 | 4,03% | 57,00 |
| 10.02.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 4,00 |
| 09.02.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 6,00 |
| 06.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | 2,00 |
| 05.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
| 03.02.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 5,26% | 42,00 |
| 02.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 29,00 |
| 27.01.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 16,00 |
| 26.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 11,00 |
| 23.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 9,00 |
| 20.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 1,00 |
| 16.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 60,00 |
| 15.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 14.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 5,00 |
| 13.01.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 11,00 |
| 12.01.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 3,00 |
| 09.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 4,90% | 70,00 |
| 06.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 19,00 |
| 05.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 45,00 |
| 02.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 1,00 |
| 29.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 2,00 |
| 23.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 88,00 |
| 22.12.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 36,00 |
| 19.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 92,00 |
| 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 | 2,88% | 47,00 |
| 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 |