Börse:
39,200€
Echtzeit-Aktienkurs MUEHLBAUER HOLD.AG O.N.
Bid:
39,000€
Ask:
39,400€
Aktienkurse zur MUEHLBAUER HOLD.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2020 | 38,80 | 39,30 | 38,70 | 39,20 | 0,00% | - |
| 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 |
| 31.08.2020 | 39,20 | 39,40 | 39,20 | 39,20 | 0,00% | 1.150,00 |
| 28.08.2020 | 39,00 | 39,40 | 38,80 | 39,20 | 0,00% | 352,00 |
| 27.08.2020 | 39,20 | 39,40 | 39,20 | 39,20 | 0,51% | 936,00 |
| 26.08.2020 | 39,20 | 39,20 | 39,00 | 39,00 | 0,52% | 259,00 |
| 25.08.2020 | 38,60 | 39,20 | 38,20 | 38,80 | 1,57% | 486,00 |
| 24.08.2020 | 38,80 | 39,20 | 38,20 | 38,20 | -2,05% | 1.222,00 |
| 21.08.2020 | 39,00 | 39,40 | 38,80 | 39,00 | -1,02% | 1.136,00 |
| 20.08.2020 | 39,20 | 39,40 | 39,00 | 39,40 | -0,25% | 150,00 |
| 19.08.2020 | 39,40 | 39,60 | 39,30 | 39,50 | 0,25% | - |
| 18.08.2020 | 39,20 | 39,40 | 39,20 | 39,40 | -0,51% | 127,00 |
| 17.08.2020 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | - |
| 14.08.2020 | 39,80 | 39,80 | 39,40 | 39,40 | -0,51% | 217,00 |
| 13.08.2020 | 39,20 | 39,60 | 39,20 | 39,60 | 1,02% | - |
| 12.08.2020 | 39,60 | 39,60 | 39,20 | 39,20 | -1,01% | - |
| 11.08.2020 | 39,80 | 40,00 | 39,60 | 39,60 | -0,50% | 674,00 |
| 10.08.2020 | 39,40 | 39,80 | 39,40 | 39,80 | 1,02% | 35,00 |
| 07.08.2020 | 39,60 | 39,80 | 39,40 | 39,40 | -0,51% | 386,00 |
| 06.08.2020 | 40,00 | 40,20 | 39,60 | 39,60 | -1,00% | 788,00 |
| 05.08.2020 | 39,80 | 40,00 | 39,80 | 40,00 | 0,50% | 413,00 |
| 04.08.2020 | 40,00 | 40,00 | 39,80 | 39,80 | 0,00% | 50,00 |
| 03.08.2020 | 39,40 | 40,00 | 39,40 | 39,80 | 1,53% | 436,00 |
| 31.07.2020 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | 25,00 |
| 30.07.2020 | 39,60 | 40,00 | 38,80 | 39,20 | 0,00% | 349,00 |
| 29.07.2020 | 39,40 | 39,40 | 39,20 | 39,20 | 1,55% | 27,00 |
| 28.07.2020 | 38,80 | 39,40 | 38,60 | 38,60 | -1,53% | 106,00 |
| 27.07.2020 | 40,00 | 40,00 | 38,80 | 39,20 | -1,01% | 906,00 |
| 24.07.2020 | 39,60 | 39,80 | 39,60 | 39,60 | -1,49% | 130,00 |
| 23.07.2020 | 39,60 | 40,20 | 39,60 | 40,20 | 2,55% | 834,00 |
| 22.07.2020 | 39,00 | 39,20 | 39,00 | 39,20 | 1,03% | 470,00 |
| 21.07.2020 | 39,20 | 39,20 | 38,60 | 38,80 | -1,02% | 290,00 |
| 17.07.2020 | 39,00 | 39,20 | 39,00 | 39,20 | -0,51% | 317,00 |
| 16.07.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | 111,00 |
| 14.07.2020 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | 151,00 |
| 13.07.2020 | 39,40 | 39,40 | 39,00 | 39,40 | 0,51% | 802,00 |
| 10.07.2020 | 39,00 | 39,20 | 39,00 | 39,20 | 0,00% | 17,00 |
| 09.07.2020 | 39,40 | 39,40 | 38,60 | 39,20 | 0,00% | 220,00 |
| 08.07.2020 | 39,00 | 39,40 | 39,00 | 39,20 | 0,00% | 141,00 |
| 07.07.2020 | 39,20 | 39,20 | 38,80 | 39,20 | -1,51% | 500,00 |
| 06.07.2020 | 39,80 | 39,80 | 39,40 | 39,80 | 0,51% | 346,00 |
| 03.07.2020 | 39,80 | 39,80 | 39,20 | 39,60 | 0,00% | 5,00 |
| 02.07.2020 | 39,60 | 40,00 | 39,60 | 39,60 | 2,06% | 621,00 |
| 30.06.2020 | 38,40 | 39,00 | 38,40 | 38,80 | -0,51% | 372,00 |
| 26.06.2020 | 39,00 | 39,60 | 38,20 | 39,00 | -1,52% | 777,00 |
| 25.06.2020 | 39,40 | 39,60 | 39,40 | 39,60 | -1,00% | 192,00 |
| 24.06.2020 | 39,60 | 40,20 | 39,60 | 40,00 | 1,01% | 1.234,00 |
| 23.06.2020 | 39,40 | 39,60 | 39,40 | 39,60 | 1,02% | 5,00 |
| 22.06.2020 | 38,00 | 39,60 | 37,80 | 39,20 | -0,51% | 2.487,00 |
| 19.06.2020 | 39,80 | 40,20 | 37,20 | 39,40 | -1,01% | 1.290,00 |
| 18.06.2020 | 40,20 | 40,20 | 38,80 | 39,80 | 0,00% | 930,00 |
| 17.06.2020 | 39,80 | 40,00 | 39,40 | 39,80 | 0,00% | 404,00 |
| 16.06.2020 | 40,20 | 40,20 | 39,80 | 39,80 | -0,50% | 3,00 |
| 15.06.2020 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 3,00 |
| 12.06.2020 | 40,00 | 40,40 | 39,20 | 39,20 | -4,85% | 512,00 |
| 11.06.2020 | 40,40 | 41,20 | 40,00 | 41,20 | 0,49% | 600,00 |
| 10.06.2020 | 39,00 | 41,00 | 39,00 | 41,00 | 3,02% | 451,00 |
| 09.06.2020 | 40,40 | 40,40 | 39,80 | 39,80 | -1,49% | 3,00 |
| 08.06.2020 | 39,80 | 40,40 | 39,80 | 40,40 | 1,00% | 634,00 |
| 05.06.2020 | 39,80 | 40,00 | 39,80 | 40,00 | 1,52% | 435,00 |
| 04.06.2020 | 39,60 | 39,80 | 39,40 | 39,40 | 0,00% | 649,00 |
| 03.06.2020 | 40,00 | 40,00 | 39,40 | 39,40 | -0,51% | 1.238,00 |
| 02.06.2020 | 38,80 | 40,40 | 38,80 | 39,60 | 1,54% | 1.315,00 |
| 28.05.2020 | 39,60 | 40,40 | 39,00 | 39,00 | -1,02% | 1.258,00 |
| 27.05.2020 | 39,60 | 41,00 | 39,00 | 39,40 | -1,01% | 671,00 |
| 26.05.2020 | 39,40 | 40,40 | 39,00 | 39,80 | 0,00% | 1.136,00 |
| 25.05.2020 | 39,40 | 40,40 | 39,40 | 39,80 | 0,51% | 637,00 |
| 22.05.2020 | 38,80 | 40,00 | 38,80 | 39,60 | 0,00% | 1.638,00 |
| 21.05.2020 | 38,40 | 40,00 | 38,40 | 39,60 | 5,88% | 3.214,00 |
| 19.05.2020 | 38,40 | 38,40 | 37,00 | 37,40 | -3,11% | 4.314,00 |
| 18.05.2020 | 38,20 | 38,60 | 38,00 | 38,60 | 1,05% | 2.067,00 |
| 15.05.2020 | 38,20 | 38,60 | 38,20 | 38,20 | -0,52% | 381,00 |
| 14.05.2020 | 38,20 | 38,60 | 38,20 | 38,40 | -0,52% | 432,00 |
| 13.05.2020 | 38,00 | 38,80 | 38,00 | 38,60 | 1,05% | 490,00 |
| 12.05.2020 | 38,20 | 38,60 | 38,20 | 38,20 | -1,04% | 472,00 |
| 11.05.2020 | 38,20 | 38,60 | 38,20 | 38,60 | 0,52% | 317,00 |
| 08.05.2020 | 38,00 | 38,60 | 38,00 | 38,40 | 1,05% | 8.642,00 |
| 07.05.2020 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 16,00 |
| 06.05.2020 | 37,80 | 38,20 | 37,80 | 38,20 | 0,53% | 222,00 |
| 05.05.2020 | 37,60 | 38,40 | 37,60 | 38,00 | 1,06% | 5.119,00 |
| 04.05.2020 | 37,40 | 39,40 | 37,40 | 37,60 | 1,08% | 1.251,00 |
| 30.04.2020 | 37,20 | 37,60 | 37,00 | 37,20 | 0,54% | 718,00 |
| 29.04.2020 | 36,80 | 37,20 | 36,20 | 37,00 | -1,07% | 529,00 |
| 28.04.2020 | 37,60 | 37,80 | 37,00 | 37,40 | 0,00% | 577,00 |
| 27.04.2020 | 36,60 | 37,40 | 36,60 | 37,40 | 1,08% | 257,00 |
| 24.04.2020 | 36,40 | 37,40 | 36,40 | 37,00 | 1,65% | 221,00 |