115,600€
0,78%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 114,80 | 116,00 | 113,60 | 115,60 | 0,78% | - |
| 15.04.2024 | 116,70 | 118,30 | 114,70 | 114,70 | -1,46% | 100,00 |
| 12.04.2024 | 117,00 | 119,70 | 116,00 | 116,40 | -0,51% | 115,00 |
| 11.04.2024 | 116,00 | 117,30 | 115,80 | 117,00 | 0,86% | - |
| 10.04.2024 | 116,00 | 116,80 | 114,30 | 116,00 | 0,00% | - |
| 09.04.2024 | 114,40 | 116,00 | 114,20 | 116,00 | 1,40% | - |
| 08.04.2024 | 114,30 | 116,10 | 113,20 | 114,40 | 0,18% | 54,00 |
| 05.04.2024 | 112,60 | 114,40 | 112,10 | 114,20 | 1,51% | 2,00 |
| 04.04.2024 | 114,70 | 115,80 | 112,50 | 112,50 | -2,00% | 25,00 |
| 03.04.2024 | 111,40 | 114,90 | 110,90 | 114,80 | 3,05% | - |
| 02.04.2024 | 115,40 | 116,20 | 111,00 | 111,40 | -3,47% | 70,00 |
| 28.03.2024 | 112,40 | 115,50 | 110,60 | 115,40 | 2,67% | 97,00 |
| 27.03.2024 | 112,20 | 114,10 | 111,70 | 112,40 | 0,18% | 20,00 |
| 26.03.2024 | 112,80 | 113,80 | 110,90 | 112,20 | -0,62% | 250,00 |
| 25.03.2024 | 112,80 | 113,20 | 110,70 | 112,90 | 0,09% | 25,00 |
| 22.03.2024 | 110,60 | 113,60 | 110,40 | 112,80 | 1,99% | - |
| 21.03.2024 | 113,80 | 114,40 | 110,60 | 110,60 | -2,81% | - |
| 20.03.2024 | 112,70 | 113,80 | 112,00 | 113,80 | 0,98% | - |
| 19.03.2024 | 113,20 | 113,90 | 112,50 | 112,70 | -0,44% | 52,00 |
| 18.03.2024 | 112,20 | 113,70 | 111,00 | 113,20 | 0,89% | 374,00 |
| 15.03.2024 | 111,20 | 113,70 | 108,30 | 112,20 | 0,90% | 29,00 |
| 14.03.2024 | 110,40 | 113,00 | 108,70 | 111,20 | 0,82% | 1.000,00 |
| 13.03.2024 | 108,80 | 110,90 | 107,10 | 110,30 | 1,38% | 220,00 |
| 12.03.2024 | 115,70 | 116,20 | 105,70 | 108,80 | -5,96% | 576,00 |
| 11.03.2024 | 115,40 | 120,80 | 115,20 | 115,70 | 0,35% | 230,00 |
| 08.03.2024 | 118,00 | 118,00 | 115,20 | 115,30 | -2,29% | 98,00 |
| 07.03.2024 | 117,00 | 119,90 | 115,60 | 118,00 | 0,85% | 2,00 |
| 06.03.2024 | 115,80 | 117,40 | 115,80 | 117,00 | 0,95% | - |
| 05.03.2024 | 116,00 | 117,10 | 115,40 | 115,90 | -0,17% | 15,00 |
| 04.03.2024 | 117,70 | 118,60 | 116,00 | 116,10 | -1,36% | - |
| 01.03.2024 | 118,50 | 118,90 | 116,60 | 117,70 | -0,68% | 119,00 |
| 29.02.2024 | 118,40 | 118,80 | 116,80 | 118,50 | 0,08% | 2,00 |
| 28.02.2024 | 116,80 | 118,60 | 116,30 | 118,40 | 1,37% | - |
| 27.02.2024 | 116,40 | 120,50 | 115,50 | 116,80 | 0,17% | - |
| 26.02.2024 | 116,00 | 116,60 | 115,30 | 116,60 | 0,60% | - |
| 23.02.2024 | 117,80 | 117,80 | 115,20 | 115,90 | -1,61% | 35,00 |
| 22.02.2024 | 119,40 | 121,70 | 116,50 | 117,80 | -1,42% | 35,00 |
| 21.02.2024 | 120,00 | 120,60 | 118,10 | 119,50 | -0,42% | 10,00 |
| 20.02.2024 | 122,30 | 122,30 | 118,80 | 120,00 | -1,88% | - |
| 19.02.2024 | 124,10 | 125,60 | 121,40 | 122,30 | -1,45% | - |
| 16.02.2024 | 124,40 | 127,60 | 123,00 | 124,10 | -0,24% | 5,00 |
| 15.02.2024 | 123,10 | 126,90 | 122,30 | 124,40 | 0,97% | 204,00 |
| 14.02.2024 | 121,80 | 123,90 | 120,00 | 123,20 | 1,15% | 100,00 |
| 13.02.2024 | 123,90 | 129,00 | 121,40 | 121,80 | -1,62% | 100,00 |
| 12.02.2024 | 121,30 | 124,70 | 121,30 | 123,80 | 2,06% | 53,00 |
| 09.02.2024 | 121,00 | 122,80 | 119,10 | 121,30 | 0,25% | - |
| 08.02.2024 | 121,60 | 125,00 | 120,80 | 121,00 | -0,49% | - |
| 07.02.2024 | 121,90 | 122,70 | 121,00 | 121,60 | -0,33% | 50,00 |
| 06.02.2024 | 121,50 | 122,00 | 120,00 | 122,00 | 0,49% | - |
| 05.02.2024 | 120,40 | 122,00 | 119,70 | 121,40 | 1,00% | 84,00 |
| 02.02.2024 | 122,30 | 122,80 | 120,00 | 120,20 | -1,96% | 42,00 |
| 01.02.2024 | 122,00 | 122,80 | 121,60 | 122,60 | 0,49% | - |
| 31.01.2024 | 122,90 | 122,90 | 120,40 | 122,00 | -0,73% | - |
| 30.01.2024 | 125,50 | 125,50 | 122,40 | 122,90 | -1,99% | - |
| 29.01.2024 | 127,90 | 147,40 | 124,50 | 125,40 | -1,95% | 8,00 |
| 26.01.2024 | 123,40 | 128,80 | 123,00 | 127,90 | 3,65% | 74,00 |
| 25.01.2024 | 123,00 | 124,20 | 122,50 | 123,40 | 0,33% | 16,00 |
| 24.01.2024 | 122,20 | 124,30 | 122,20 | 123,00 | 0,57% | 24,00 |
| 23.01.2024 | 118,70 | 123,00 | 118,70 | 122,30 | 3,03% | 31,00 |
| 22.01.2024 | 116,60 | 118,80 | 116,00 | 118,70 | 1,98% | 60,00 |
| 19.01.2024 | 117,70 | 118,10 | 115,70 | 116,40 | -1,10% | 4,00 |
| 18.01.2024 | 117,00 | 117,80 | 115,70 | 117,70 | 0,60% | - |
| 17.01.2024 | 121,20 | 121,20 | 116,20 | 117,00 | -3,54% | 22,00 |
| 16.01.2024 | 121,70 | 121,70 | 120,80 | 121,30 | -0,33% | 365,00 |
| 15.01.2024 | 121,90 | 122,70 | 120,70 | 121,70 | 0,00% | 20,00 |
| 12.01.2024 | 122,40 | 122,70 | 120,70 | 121,70 | -0,57% | 66,00 |
| 11.01.2024 | 121,40 | 122,60 | 121,10 | 122,40 | 0,66% | - |
| 10.01.2024 | 123,20 | 123,50 | 120,60 | 121,60 | -1,30% | - |
| 09.01.2024 | 125,30 | 125,40 | 122,70 | 123,20 | -1,68% | 5,00 |
| 08.01.2024 | 124,90 | 126,60 | 122,90 | 125,30 | 0,24% | 70,00 |
| 05.01.2024 | 123,00 | 125,70 | 122,70 | 125,00 | 1,54% | 10,00 |
| 04.01.2024 | 123,80 | 125,30 | 123,00 | 123,10 | -0,57% | 39,00 |
| 03.01.2024 | 122,20 | 124,30 | 122,20 | 123,80 | 1,23% | 17,00 |
| 02.01.2024 | 125,90 | 127,20 | 122,20 | 122,30 | -2,86% | 402,00 |
| 29.12.2023 | 125,40 | 125,90 | 124,10 | 125,90 | 0,40% | 2,00 |
| 28.12.2023 | 127,40 | 128,30 | 124,50 | 125,40 | -1,57% | 22,00 |
| 27.12.2023 | 125,40 | 127,60 | 125,40 | 127,40 | 1,76% | 315,00 |
| 22.12.2023 | 126,20 | 126,80 | 125,10 | 125,20 | -0,79% | 44,00 |
| 21.12.2023 | 123,80 | 126,30 | 123,80 | 126,20 | 2,02% | 159,00 |
| 20.12.2023 | 124,30 | 125,00 | 122,70 | 123,70 | -0,48% | - |
| 19.12.2023 | 122,40 | 129,70 | 122,10 | 124,30 | 1,55% | 825,00 |
| 18.12.2023 | 122,00 | 123,20 | 120,80 | 122,40 | 0,33% | - |
| 15.12.2023 | 122,50 | 123,50 | 121,00 | 122,00 | -0,33% | 15,00 |
| 14.12.2023 | 119,00 | 123,50 | 119,00 | 122,40 | 2,86% | 864,00 |
| 13.12.2023 | 115,60 | 119,50 | 114,50 | 119,00 | 2,94% | 127,00 |
| 12.12.2023 | 115,00 | 115,70 | 113,70 | 115,60 | 0,52% | - |
| 11.12.2023 | 114,00 | 115,00 | 112,80 | 115,00 | 0,88% | 25,00 |
| 08.12.2023 | 114,60 | 115,80 | 113,40 | 114,00 | -0,52% | 70,00 |
| 07.12.2023 | 113,00 | 114,60 | 112,40 | 114,60 | 1,42% | - |
| 06.12.2023 | 111,70 | 113,70 | 111,20 | 113,00 | 1,35% | 65,00 |
| 05.12.2023 | 112,50 | 112,60 | 110,70 | 111,50 | -0,98% | 58,00 |
| 04.12.2023 | 113,00 | 113,10 | 111,20 | 112,60 | -0,53% | 310,00 |
| 01.12.2023 | 113,40 | 114,10 | 111,70 | 113,20 | 0,00% | 230,00 |
| 30.11.2023 | 113,40 | 113,80 | 112,20 | 113,20 | 0,00% | 50,00 |
| 29.11.2023 | 113,00 | 114,50 | 112,40 | 113,20 | 0,18% | 10,00 |
| 28.11.2023 | 114,40 | 114,40 | 112,80 | 113,00 | -1,05% | 30,00 |
| 27.11.2023 | 111,80 | 114,90 | 111,30 | 114,20 | 1,96% | - |
| 24.11.2023 | 116,10 | 116,30 | 111,20 | 112,00 | -3,53% | 21,00 |
| 23.11.2023 | 118,00 | 118,20 | 116,00 | 116,10 | -1,61% | 20,00 |
| 22.11.2023 | 114,80 | 118,20 | 114,80 | 118,00 | 2,79% | - |