18,850€
-1,05%
Echtzeit-Aktienkurs MillerKnoll
Bid:
Ask:
Aktienkurse zur MillerKnoll Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 19,15 | 19,30 | 18,75 | 18,75 | -1,57% | - |
| 22.07.2026 | 18,50 | 19,05 | 18,40 | 19,05 | 1,33% | - |
| 21.07.2026 | 18,90 | 19,05 | 18,55 | 18,80 | -2,34% | - |
| 20.07.2026 | 19,05 | 19,35 | 18,85 | 19,25 | 0,26% | - |
| 17.07.2026 | 19,05 | 19,35 | 18,90 | 19,20 | -0,26% | - |
| 16.07.2026 | 18,55 | 19,35 | 18,40 | 19,25 | 3,22% | - |
| 15.07.2026 | 18,00 | 18,85 | 17,90 | 18,65 | 3,61% | - |
| 14.07.2026 | 17,75 | 18,10 | 17,55 | 18,00 | 0,84% | - |
| 13.07.2026 | 17,65 | 17,95 | 17,50 | 17,85 | 2,00% | - |
| 10.07.2026 | 17,50 | 17,65 | 17,35 | 17,50 | 0,29% | - |
| 09.07.2026 | 17,20 | 17,45 | 17,10 | 17,45 | 3,56% | - |
| 08.07.2026 | 17,80 | 17,90 | 16,85 | 16,85 | -5,34% | - |
| 07.07.2026 | 18,30 | 18,45 | 17,75 | 17,80 | -1,39% | - |
| 06.07.2026 | 18,75 | 18,95 | 17,95 | 18,05 | -1,90% | - |
| 03.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 02.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 01.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 30.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 29.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 26.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 12,84% | - |
| 25.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
| 24.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 23.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 22.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 19.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | - |
| 18.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 17.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 16.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 15.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 12.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | - |
| 11.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 10.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 09.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 08.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 05.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 03.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 02.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 01.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 29.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 28.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 27.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 26.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 25.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 22.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 21.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 5,79% | - |
| 20.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 19.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 15.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 14.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 13.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 11.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 08.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 07.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 06.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 05.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 04.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | - |
| 29.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 27.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 24.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 23.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 22.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 20.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 6,62% | - |
| 17.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 15.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 14.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 13.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 10.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 09.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 08.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 07.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 02.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 01.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 31.03.2026 | 12,10 | 12,40 | 12,10 | 12,40 | -3,88% | 211,00 |
| 30.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 27.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | - |
| 26.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -13,04% | - |
| 25.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 24.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 5,33% | - |
| 23.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 20.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 19.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 18.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 17.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 13.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 12.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 11.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 10.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 09.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 06.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 05.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 04.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 02.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |