19,725€
2,11%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 19,39 | 19,56 | 19,27 | 19,42 | 0,52% | - |
| 09.10.2026 | 19,21 | 19,46 | 19,18 | 19,32 | 1,99% | - |
| 08.10.2026 | 19,01 | 19,10 | 18,84 | 18,94 | -1,84% | - |
| 07.10.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,41% | 100,00 |
| 06.10.2026 | 19,24 | 19,38 | 19,24 | 19,38 | -0,69% | 4,00 |
| 05.10.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 0,59% | 44,00 |
| 02.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,89% | 51,00 |
| 01.10.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 1,30% | 5,00 |
| 30.09.2026 | 19,19 | 19,19 | 18,79 | 18,79 | -0,84% | 215,00 |
| 29.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,04% | 1,00 |
| 28.09.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,88% | 2,00 |
| 25.09.2026 | 18,88 | 19,04 | 18,85 | 18,98 | 0,07% | - |
| 24.09.2026 | 19,02 | 19,16 | 18,88 | 18,97 | -0,68% | - |
| 23.09.2026 | 19,44 | 19,44 | 19,10 | 19,10 | 0,87% | 155,00 |
| 22.09.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,86% | 100,00 |
| 21.09.2026 | 19,45 | 19,45 | 19,10 | 19,10 | 0,29% | 406,00 |
| 18.09.2026 | 19,06 | 19,14 | 18,90 | 19,05 | -0,26% | - |
| 17.09.2026 | 19,69 | 19,70 | 18,95 | 19,10 | -4,53% | - |
| 16.09.2026 | 19,53 | 20,00 | 19,53 | 20,00 | 0,88% | 131,00 |
| 15.09.2026 | 20,15 | 20,15 | 19,83 | 19,83 | -3,43% | 201,00 |
| 14.09.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -0,41% | 97,00 |
| 11.09.2026 | 20,49 | 20,76 | 20,45 | 20,62 | 2,16% | - |
| 10.09.2026 | 20,88 | 20,88 | 20,18 | 20,18 | -1,75% | 507,00 |
| 09.09.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -1,25% | 73,00 |
| 08.09.2026 | 21,09 | 21,09 | 20,80 | 20,80 | -3,26% | 220,00 |
| 07.09.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 3,37% | 54,00 |
| 04.09.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,05% | 25,00 |
| 03.09.2026 | 20,81 | 20,81 | 20,81 | 20,81 | 0,39% | 80,00 |
| 02.09.2026 | 20,73 | 20,77 | 20,73 | 20,73 | 1,17% | 98,00 |
| 01.09.2026 | 21,08 | 21,08 | 20,49 | 20,49 | -1,63% | 26,00 |
| 31.08.2026 | 21,25 | 21,25 | 20,83 | 20,83 | -2,71% | 188,00 |
| 26.08.2026 | 21,37 | 21,41 | 21,37 | 21,41 | 0,00% | 29,00 |
| 25.08.2026 | 21,32 | 21,97 | 21,32 | 21,41 | -0,60% | 27,00 |
| 24.08.2026 | 21,61 | 21,61 | 21,54 | 21,54 | -1,15% | 2,00 |
| 21.08.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -0,14% | 70,00 |
| 20.08.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,88% | 70,00 |
| 19.08.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 0,65% | 300,00 |
| 18.08.2026 | 21,47 | 21,49 | 21,47 | 21,49 | -2,41% | 351,00 |
| 17.08.2026 | 21,76 | 22,25 | 21,76 | 22,02 | 0,50% | 63,00 |
| 14.08.2026 | 22,34 | 22,34 | 21,91 | 21,91 | -2,71% | 205,00 |
| 12.08.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -3,31% | 60,00 |
| 10.08.2026 | 23,29 | 23,29 | 23,29 | 23,29 | 0,26% | 2,00 |
| 07.08.2026 | 23,75 | 23,78 | 23,23 | 23,23 | 0,09% | 276,00 |
| 06.08.2026 | 22,80 | 23,21 | 22,67 | 23,21 | 0,35% | 163,00 |
| 04.08.2026 | 23,13 | 23,13 | 23,13 | 23,13 | 3,86% | 1,00 |
| 03.08.2026 | 22,27 | 22,27 | 22,27 | 22,27 | 2,58% | 1,00 |
| 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 |