Börse:
39,600€
-0,50%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
39,400€
Ask:
39,800€
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 39,60 | 39,70 | 39,50 | 39,60 | -0,50% | - |
| 21.01.2021 | 40,00 | 40,00 | 39,40 | 39,80 | 0,00% | 16,00 |
| 20.01.2021 | 39,80 | 40,00 | 39,60 | 39,80 | 0,51% | 3.783,00 |
| 19.01.2021 | 39,40 | 39,60 | 39,40 | 39,60 | 1,02% | 593,00 |
| 18.01.2021 | 39,00 | 39,60 | 39,00 | 39,20 | 0,51% | 1.710,00 |
| 15.01.2021 | 38,40 | 39,00 | 38,40 | 39,00 | -0,51% | 3.484,00 |
| 14.01.2021 | 39,00 | 39,20 | 38,80 | 39,20 | 0,51% | 429,00 |
| 13.01.2021 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 1.895,00 |
| 12.01.2021 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 35,00 |
| 11.01.2021 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 205,00 |
| 08.01.2021 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | 250,00 |
| 07.01.2021 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | 22,00 |
| 06.01.2021 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 05.01.2021 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 04.01.2021 | 38,80 | 39,20 | 38,80 | 39,20 | 0,51% | 1.950,00 |
| 30.12.2020 | 38,80 | 39,00 | 38,80 | 39,00 | -1,02% | 707,00 |
| 29.12.2020 | 39,00 | 39,40 | 39,00 | 39,40 | 1,03% | 410,00 |
| 28.12.2020 | 38,80 | 39,20 | 38,60 | 39,00 | 0,00% | 344,00 |
| 23.12.2020 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | 1,00 |
| 22.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 2,00 |
| 21.12.2020 | 39,60 | 39,60 | 38,80 | 39,40 | 0,51% | 1.214,00 |
| 18.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 395,00 |
| 17.12.2020 | 38,80 | 39,20 | 38,60 | 39,00 | -0,51% | 101,00 |
| 16.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 1,00 |
| 15.12.2020 | 38,80 | 39,00 | 38,60 | 39,00 | 0,00% | 209,00 |
| 14.12.2020 | 38,80 | 39,00 | 38,60 | 39,00 | 0,00% | 195,00 |
| 11.12.2020 | 38,80 | 39,20 | 38,80 | 39,00 | 0,00% | 983,00 |
| 10.12.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 09.12.2020 | 38,80 | 39,00 | 38,60 | 39,00 | 1,04% | 522,00 |
| 08.12.2020 | 38,80 | 39,00 | 38,60 | 38,60 | -1,03% | 1.059,00 |
| 07.12.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 04.12.2020 | 39,00 | 39,20 | 39,00 | 39,00 | -0,51% | 501,00 |
| 03.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 02.12.2020 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 01.12.2020 | 38,40 | 39,00 | 38,20 | 39,00 | 0,52% | 4.261,00 |
| 30.11.2020 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | 415,00 |
| 27.11.2020 | 39,20 | 39,20 | 38,80 | 39,00 | 0,00% | 2.235,00 |
| 26.11.2020 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 25.11.2020 | 38,80 | 39,00 | 38,80 | 39,00 | -1,02% | 9,00 |
| 24.11.2020 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 1,00 |
| 23.11.2020 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | 1.548,00 |
| 20.11.2020 | 38,40 | 39,20 | 38,40 | 39,20 | 1,55% | 781,00 |
| 19.11.2020 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 86,00 |
| 18.11.2020 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 17.11.2020 | 39,20 | 39,40 | 38,80 | 39,20 | -0,51% | 131,00 |
| 16.11.2020 | 38,60 | 39,40 | 38,60 | 39,40 | 1,03% | 2.811,00 |
| 13.11.2020 | 39,00 | 39,20 | 38,40 | 39,00 | -1,52% | 1.612,00 |
| 12.11.2020 | 39,00 | 39,60 | 38,80 | 39,60 | 1,02% | 2.396,00 |
| 11.11.2020 | 39,00 | 39,60 | 38,60 | 39,20 | -0,51% | 2.185,00 |
| 10.11.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | 377,00 |
| 09.11.2020 | 38,60 | 39,20 | 38,60 | 39,20 | 0,51% | 211,00 |
| 06.11.2020 | 39,20 | 39,20 | 39,00 | 39,00 | -1,02% | 2,00 |
| 05.11.2020 | 39,60 | 39,60 | 39,00 | 39,40 | 0,25% | 167,00 |
| 04.11.2020 | 39,70 | 39,70 | 39,20 | 39,30 | -0,76% | - |
| 03.11.2020 | 38,80 | 39,60 | 38,80 | 39,60 | 2,06% | 740,00 |
| 02.11.2020 | 38,40 | 38,80 | 38,40 | 38,80 | 1,04% | 100,00 |
| 30.10.2020 | 38,80 | 38,80 | 38,40 | 38,40 | -0,52% | 366,00 |
| 29.10.2020 | 38,40 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 28.10.2020 | 38,80 | 38,80 | 38,40 | 38,60 | -1,03% | 211,00 |
| 27.10.2020 | 39,60 | 39,60 | 39,00 | 39,00 | -2,50% | 227,00 |
| 26.10.2020 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | 691,00 |
| 23.10.2020 | 38,80 | 40,00 | 38,80 | 39,60 | 0,76% | 2.455,00 |
| 22.10.2020 | 39,40 | 39,50 | 39,10 | 39,30 | -0,76% | - |
| 21.10.2020 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | 237,00 |
| 20.10.2020 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | 23,00 |
| 19.10.2020 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 66,00 |
| 16.10.2020 | 40,00 | 40,20 | 40,00 | 40,00 | 0,50% | 25,00 |
| 15.10.2020 | 39,40 | 39,80 | 39,40 | 39,80 | -0,50% | 338,00 |
| 14.10.2020 | 39,60 | 40,80 | 39,40 | 40,00 | 1,52% | 3.927,00 |
| 13.10.2020 | 39,60 | 39,60 | 39,40 | 39,40 | -0,25% | 42,00 |
| 12.10.2020 | 39,10 | 39,50 | 39,10 | 39,50 | 0,25% | - |
| 09.10.2020 | 39,60 | 39,60 | 39,20 | 39,40 | -0,51% | - |
| 08.10.2020 | 39,40 | 39,80 | 39,20 | 39,60 | 0,00% | 627,00 |
| 07.10.2020 | 39,20 | 39,80 | 39,20 | 39,60 | 2,06% | 435,00 |
| 06.10.2020 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | - |
| 05.10.2020 | 39,00 | 39,00 | 38,60 | 39,00 | 0,52% | 200,00 |
| 02.10.2020 | 38,40 | 39,00 | 38,40 | 38,80 | 1,04% | 644,00 |
| 01.10.2020 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | 962,00 |
| 30.09.2020 | 39,00 | 39,20 | 38,60 | 39,00 | 0,52% | 134,00 |
| 29.09.2020 | 38,60 | 38,80 | 38,20 | 38,80 | 1,04% | 420,00 |
| 28.09.2020 | 38,40 | 39,00 | 37,80 | 38,40 | -1,54% | 1.757,00 |
| 25.09.2020 | 38,00 | 39,20 | 38,00 | 39,00 | 2,09% | 1.510,00 |
| 24.09.2020 | 37,60 | 38,40 | 37,60 | 38,20 | 0,53% | 5.458,00 |
| 23.09.2020 | 38,00 | 38,40 | 38,00 | 38,00 | 0,00% | 273,00 |
| 22.09.2020 | 39,00 | 39,00 | 37,40 | 38,00 | -3,06% | 1.861,00 |
| 21.09.2020 | 40,00 | 40,00 | 39,20 | 39,20 | -0,51% | 368,00 |
| 18.09.2020 | 39,00 | 39,80 | 39,00 | 39,40 | -4,83% | 831,00 |
| 17.09.2020 | 40,40 | 41,40 | 40,40 | 41,40 | 1,47% | 553,00 |
| 16.09.2020 | 40,40 | 41,00 | 40,40 | 40,80 | 0,00% | 259,00 |
| 15.09.2020 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | 315,00 |
| 14.09.2020 | 40,80 | 41,00 | 40,20 | 40,60 | 0,00% | 973,00 |
| 11.09.2020 | 41,00 | 41,00 | 40,00 | 40,60 | 0,00% | 139,00 |
| 10.09.2020 | 40,40 | 41,20 | 39,80 | 40,60 | -0,49% | 722,00 |
| 09.09.2020 | 40,20 | 41,00 | 40,20 | 40,80 | 0,49% | 485,00 |
| 08.09.2020 | 40,00 | 41,00 | 40,00 | 40,60 | 0,50% | 309,00 |
| 07.09.2020 | 40,00 | 40,40 | 39,80 | 40,40 | 0,50% | 561,00 |
| 04.09.2020 | 40,20 | 40,20 | 40,00 | 40,20 | 0,00% | 304,00 |
| 03.09.2020 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | 210,00 |
| 02.09.2020 | 40,40 | 40,40 | 39,40 | 39,40 | -1,01% | 361,00 |
| 01.09.2020 | 39,80 | 40,00 | 39,80 | 39,80 | 1,53% | 414,00 |