115,500€
-0,09%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 114,80 | 116,20 | 114,80 | 116,20 | 0,52% | 157,00 |
| 17.04.2024 | 115,40 | 115,60 | 115,00 | 115,60 | 0,00% | 36,00 |
| 16.04.2024 | 114,00 | 115,60 | 113,20 | 115,60 | 0,52% | 164,00 |
| 15.04.2024 | 117,60 | 117,60 | 115,00 | 115,00 | -1,03% | 146,00 |
| 12.04.2024 | 117,60 | 119,40 | 116,20 | 116,20 | -1,19% | 170,00 |
| 11.04.2024 | 116,00 | 117,60 | 115,80 | 117,60 | 1,03% | 517,00 |
| 10.04.2024 | 116,40 | 116,60 | 114,20 | 116,40 | 1,22% | 129,00 |
| 09.04.2024 | 113,80 | 115,20 | 113,60 | 115,00 | 0,52% | 175,00 |
| 08.04.2024 | 114,40 | 116,40 | 114,40 | 114,40 | 0,18% | 164,00 |
| 05.04.2024 | 112,80 | 114,40 | 112,00 | 114,20 | 0,35% | 406,00 |
| 04.04.2024 | 114,80 | 115,20 | 113,00 | 113,80 | -1,22% | 79,00 |
| 03.04.2024 | 111,80 | 115,20 | 110,40 | 115,20 | 3,23% | 383,00 |
| 02.04.2024 | 115,60 | 115,80 | 111,40 | 111,60 | -3,13% | 394,00 |
| 28.03.2024 | 111,80 | 115,60 | 110,00 | 115,20 | 2,86% | 533,00 |
| 27.03.2024 | 112,40 | 113,60 | 111,60 | 112,00 | -0,53% | 172,00 |
| 26.03.2024 | 111,40 | 112,80 | 110,60 | 112,60 | 0,18% | 397,00 |
| 25.03.2024 | 112,80 | 113,00 | 111,20 | 112,40 | -0,53% | 557,00 |
| 22.03.2024 | 110,60 | 114,00 | 110,60 | 113,00 | 1,99% | 646,00 |
| 21.03.2024 | 114,00 | 114,00 | 110,20 | 110,80 | -2,46% | 603,00 |
| 20.03.2024 | 113,00 | 114,00 | 112,00 | 113,60 | 0,53% | 358,00 |
| 19.03.2024 | 113,80 | 114,20 | 112,40 | 113,00 | 0,00% | 751,00 |
| 18.03.2024 | 112,40 | 113,40 | 111,40 | 113,00 | 1,07% | 1.194,00 |
| 15.03.2024 | 111,80 | 113,00 | 109,00 | 111,80 | 0,72% | 606,00 |
| 14.03.2024 | 110,40 | 111,80 | 108,60 | 111,00 | 0,36% | 858,00 |
| 13.03.2024 | 108,80 | 111,00 | 106,80 | 110,60 | 1,47% | 1.327,00 |
| 12.03.2024 | 115,60 | 115,60 | 105,20 | 109,00 | -5,87% | 1.340,00 |
| 11.03.2024 | 115,20 | 116,60 | 115,00 | 115,80 | 0,52% | 152,00 |
| 08.03.2024 | 115,80 | 116,00 | 115,20 | 115,20 | -2,04% | 66,00 |
| 07.03.2024 | 116,20 | 118,20 | 115,40 | 117,60 | 0,51% | 182,00 |
| 06.03.2024 | 116,40 | 117,60 | 116,20 | 117,00 | 0,86% | 198,00 |
| 05.03.2024 | 115,80 | 116,20 | 115,40 | 116,00 | -0,34% | 227,00 |
| 04.03.2024 | 117,40 | 118,00 | 116,20 | 116,40 | -1,19% | 576,00 |
| 01.03.2024 | 117,80 | 118,40 | 116,80 | 117,80 | -1,01% | 135,00 |
| 29.02.2024 | 117,00 | 119,00 | 117,00 | 119,00 | 0,34% | 61,00 |
| 28.02.2024 | 116,40 | 118,60 | 116,40 | 118,60 | 1,89% | 299,00 |
| 27.02.2024 | 115,40 | 117,00 | 115,40 | 116,40 | -0,34% | 82,00 |
| 26.02.2024 | 115,60 | 116,80 | 115,40 | 116,80 | 0,52% | 220,00 |
| 23.02.2024 | 116,60 | 117,60 | 114,80 | 116,20 | -1,53% | 484,00 |
| 22.02.2024 | 120,20 | 120,20 | 118,00 | 118,00 | -1,34% | 403,00 |
| 21.02.2024 | 119,20 | 119,80 | 118,60 | 119,60 | -0,50% | 103,00 |
| 20.02.2024 | 120,20 | 120,20 | 119,80 | 120,20 | -1,48% | 132,00 |
| 19.02.2024 | 124,20 | 125,80 | 121,20 | 122,00 | -1,61% | 669,00 |
| 16.02.2024 | 122,80 | 124,80 | 122,40 | 124,00 | -0,64% | 492,00 |
| 15.02.2024 | 123,40 | 124,80 | 122,40 | 124,80 | 1,63% | 193,00 |
| 14.02.2024 | 121,60 | 122,80 | 121,60 | 122,80 | 0,82% | 202,00 |
| 13.02.2024 | 124,40 | 125,20 | 121,80 | 121,80 | -2,09% | 206,00 |
| 12.02.2024 | 121,40 | 124,40 | 121,40 | 124,40 | 2,47% | 247,00 |
| 09.02.2024 | 121,20 | 122,00 | 121,20 | 121,40 | 0,17% | 409,00 |
| 08.02.2024 | 121,60 | 122,80 | 120,80 | 121,20 | -0,49% | 272,00 |
| 07.02.2024 | 120,60 | 122,60 | 120,60 | 121,80 | 0,16% | 163,00 |
| 06.02.2024 | 121,00 | 121,60 | 119,80 | 121,60 | 0,50% | 175,00 |
| 05.02.2024 | 119,80 | 122,20 | 119,80 | 121,00 | -0,17% | 248,00 |
| 02.02.2024 | 121,40 | 122,00 | 120,40 | 121,20 | -1,14% | 358,00 |
| 01.02.2024 | 122,80 | 123,00 | 122,00 | 122,60 | 0,16% | 129,00 |
| 31.01.2024 | 120,80 | 123,00 | 120,60 | 122,40 | -0,16% | 165,00 |
| 30.01.2024 | 123,60 | 123,60 | 122,60 | 122,60 | -1,45% | 313,00 |
| 29.01.2024 | 128,80 | 128,80 | 124,40 | 124,40 | -3,12% | 233,00 |
| 26.01.2024 | 123,60 | 129,00 | 123,60 | 128,40 | 4,05% | 866,00 |
| 25.01.2024 | 123,00 | 124,40 | 122,40 | 123,40 | -0,16% | 263,00 |
| 24.01.2024 | 122,00 | 123,60 | 122,00 | 123,60 | 0,82% | 65,00 |
| 23.01.2024 | 119,20 | 122,60 | 119,20 | 122,60 | 3,03% | 146,00 |
| 22.01.2024 | 116,40 | 119,00 | 115,60 | 119,00 | 2,23% | 320,00 |
| 19.01.2024 | 116,00 | 117,00 | 115,40 | 116,40 | -1,02% | 182,00 |
| 18.01.2024 | 116,80 | 118,00 | 116,00 | 117,60 | 0,51% | 192,00 |
| 17.01.2024 | 120,00 | 120,20 | 115,80 | 117,00 | -3,62% | 431,00 |
| 16.01.2024 | 120,80 | 121,80 | 120,60 | 121,40 | -0,33% | 114,00 |
| 15.01.2024 | 122,00 | 122,60 | 120,40 | 121,80 | -0,16% | 213,00 |
| 12.01.2024 | 121,60 | 122,20 | 121,60 | 122,00 | -0,65% | 103,00 |
| 11.01.2024 | 121,20 | 122,80 | 121,20 | 122,80 | 1,49% | 233,00 |
| 10.01.2024 | 122,40 | 122,40 | 120,60 | 121,00 | -1,94% | 90,00 |
| 09.01.2024 | 124,40 | 124,60 | 123,20 | 123,40 | -1,44% | 68,00 |
| 08.01.2024 | 127,00 | 127,00 | 123,60 | 125,20 | -0,63% | 114,00 |
| 05.01.2024 | 123,60 | 126,00 | 123,60 | 126,00 | 2,27% | 21,00 |
| 04.01.2024 | 124,40 | 125,20 | 123,20 | 123,20 | -0,96% | 109,00 |
| 03.01.2024 | 123,20 | 124,40 | 122,20 | 124,40 | 1,80% | 97,00 |
| 02.01.2024 | 126,00 | 127,20 | 122,20 | 122,20 | -2,40% | 302,00 |
| 29.12.2023 | 126,00 | 126,00 | 125,20 | 125,20 | 0,00% | 91,00 |
| 28.12.2023 | 126,00 | 127,60 | 123,80 | 125,20 | -2,03% | 571,00 |
| 27.12.2023 | 125,80 | 127,80 | 125,40 | 127,80 | 1,43% | 623,00 |
| 22.12.2023 | 125,80 | 127,00 | 122,00 | 126,00 | 0,32% | 732,00 |
| 21.12.2023 | 125,40 | 126,60 | 124,80 | 125,60 | 0,64% | 109,00 |
| 20.12.2023 | 123,40 | 124,80 | 122,60 | 124,80 | 0,65% | 82,00 |
| 19.12.2023 | 123,20 | 124,60 | 122,60 | 124,00 | 1,31% | 267,00 |
| 18.12.2023 | 122,40 | 123,20 | 121,20 | 122,40 | 0,82% | 202,00 |
| 15.12.2023 | 122,60 | 123,40 | 120,60 | 121,40 | -0,98% | 275,00 |
| 14.12.2023 | 119,80 | 122,60 | 119,80 | 122,60 | 3,20% | 438,00 |
| 13.12.2023 | 115,20 | 119,20 | 114,20 | 118,80 | 2,77% | 847,00 |
| 12.12.2023 | 114,80 | 115,60 | 113,80 | 115,60 | 0,35% | 232,00 |
| 11.12.2023 | 112,60 | 115,20 | 112,60 | 115,20 | 1,05% | 261,00 |
| 08.12.2023 | 114,20 | 115,80 | 113,20 | 114,00 | -0,70% | 514,00 |
| 07.12.2023 | 112,80 | 114,80 | 112,80 | 114,80 | 1,59% | 153,00 |
| 06.12.2023 | 111,20 | 113,60 | 111,20 | 113,00 | 1,62% | 200,00 |
| 05.12.2023 | 111,40 | 112,60 | 110,40 | 111,20 | -1,59% | 288,00 |
| 04.12.2023 | 113,40 | 113,40 | 111,20 | 113,00 | -0,53% | 601,00 |
| 01.12.2023 | 113,60 | 113,60 | 112,20 | 113,60 | 0,53% | 192,00 |
| 30.11.2023 | 113,00 | 113,00 | 112,00 | 113,00 | 0,00% | 134,00 |
| 29.11.2023 | 114,60 | 114,80 | 112,80 | 113,00 | 0,53% | 347,00 |
| 28.11.2023 | 114,00 | 114,00 | 112,40 | 112,40 | -1,58% | 287,00 |
| 27.11.2023 | 111,80 | 114,80 | 111,80 | 114,20 | 1,60% | 1.216,00 |
| 24.11.2023 | 115,80 | 115,80 | 111,20 | 112,40 | -3,27% | 411,00 |