21,855€
0,67%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,76 | 21,82 | 21,76 | 21,79 | 0,35% | - |
| 30.07.2026 | 21,82 | 21,82 | 21,71 | 21,71 | -3,12% | 175,00 |
| 29.07.2026 | 22,41 | 22,41 | 22,41 | 22,41 | 1,04% | 50,00 |
| 24.07.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 2,21% | 120,00 |
| 22.07.2026 | 21,46 | 21,70 | 21,46 | 21,70 | -2,30% | 564,00 |
| 21.07.2026 | 21,86 | 22,21 | 21,86 | 22,21 | -0,76% | 214,00 |
| 17.07.2026 | 22,25 | 22,38 | 22,25 | 22,38 | 2,33% | 51,00 |
| 15.07.2026 | 21,87 | 21,87 | 21,87 | 21,87 | -0,27% | 1,00 |
| 09.07.2026 | 21,93 | 21,93 | 21,93 | 21,93 | -0,77% | 368,00 |
| 06.07.2026 | 22,27 | 22,27 | 22,10 | 22,10 | 1,94% | 1.600,00 |
| 02.07.2026 | 21,73 | 21,73 | 21,68 | 21,68 | -3,64% | 165,00 |
| 30.06.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -5,42% | 200,00 |
| 29.06.2026 | 23,84 | 23,84 | 23,79 | 23,79 | 0,34% | 5,00 |
| 26.06.2026 | 23,89 | 23,89 | 23,34 | 23,71 | 2,86% | 177,00 |
| 24.06.2026 | 23,19 | 23,45 | 23,05 | 23,05 | 3,04% | 872,00 |
| 23.06.2026 | 22,37 | 22,37 | 22,37 | 22,37 | -1,24% | 27,00 |
| 22.06.2026 | 22,47 | 23,08 | 22,47 | 22,65 | -1,69% | 555,00 |
| 19.06.2026 | 23,08 | 23,08 | 23,01 | 23,04 | 1,27% | 89,00 |
| 18.06.2026 | 22,94 | 22,99 | 22,75 | 22,75 | 2,02% | 1.288,00 |
| 17.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,62% | 40,00 |
| 15.06.2026 | 22,74 | 22,74 | 22,44 | 22,44 | 0,85% | 121,00 |
| 10.06.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,04% | 200,00 |
| 09.06.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -0,40% | 7,00 |
| 08.06.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 5,42% | 21,00 |
| 01.06.2026 | 21,92 | 21,92 | 21,20 | 21,20 | -5,57% | 48,00 |
| 27.05.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 2,89% | 1,00 |
| 19.05.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -1,09% | 1,00 |
| 18.05.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -1,61% | 1,00 |
| 15.05.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 2,61% | 1,00 |
| 13.05.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -6,14% | 1,00 |
| 06.05.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 0,95% | 65,00 |
| 05.05.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -2,54% | 1,00 |
| 04.05.2026 | 23,66 | 23,66 | 23,66 | 23,66 | -0,88% | 1,00 |
| 28.04.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 2,71% | 25,00 |
| 21.04.2026 | 23,50 | 23,50 | 23,24 | 23,24 | -5,03% | 4,00 |
| 16.04.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -5,59% | 1,00 |
| 15.04.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 0,12% | 1,00 |
| 14.04.2026 | 25,89 | 25,89 | 25,89 | 25,89 | 0,82% | 1,00 |
| 10.04.2026 | 26,04 | 26,04 | 25,68 | 25,68 | -0,47% | 121,00 |
| 09.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 7,01% | 25,00 |
| 07.04.2026 | 24,11 | 24,11 | 24,11 | 24,11 | 3,03% | 1,00 |
| 31.03.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -4,10% | 4,00 |
| 24.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 23.03.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 1,67% | 191,00 |
| 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 | 0,00% | 529,00 |
| 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 |