Börse:
40,300€
0,75%
Echtzeit-Aktienkurs MUEHLBAUER HOLD.AG O.N.
Bid:
40,200€
Ask:
40,400€
Aktienkurse zur MUEHLBAUER HOLD.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,30 | 40,70 | 39,80 | 40,50 | 1,25% | 1.219,00 |
| 25.02.2021 | 40,00 | 40,00 | 39,80 | 40,00 | 2,04% | 245,00 |
| 24.02.2021 | 39,80 | 39,80 | 39,20 | 39,20 | -2,00% | 1.038,00 |
| 23.02.2021 | 40,00 | 40,00 | 39,80 | 40,00 | -0,50% | 462,00 |
| 22.02.2021 | 40,00 | 40,20 | 39,80 | 40,20 | 0,50% | 766,00 |
| 19.02.2021 | 39,80 | 40,00 | 39,80 | 40,00 | 1,01% | 2.496,00 |
| 18.02.2021 | 40,00 | 40,00 | 39,40 | 39,60 | -1,98% | 1.345,00 |
| 17.02.2021 | 40,80 | 40,80 | 40,00 | 40,40 | -0,49% | 2.097,00 |
| 16.02.2021 | 40,60 | 40,60 | 40,20 | 40,60 | 0,00% | 463,00 |
| 15.02.2021 | 40,80 | 40,80 | 40,40 | 40,60 | 0,50% | 389,00 |
| 12.02.2021 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | 365,00 |
| 11.02.2021 | 40,20 | 40,80 | 40,00 | 40,60 | 1,50% | 858,00 |
| 10.02.2021 | 40,20 | 40,80 | 40,00 | 40,00 | -0,99% | 645,00 |
| 09.02.2021 | 40,80 | 40,80 | 39,80 | 40,40 | -0,49% | 2.666,00 |
| 08.02.2021 | 39,80 | 40,60 | 39,80 | 40,60 | 1,50% | 11.039,00 |
| 05.02.2021 | 39,80 | 40,00 | 39,60 | 40,00 | 0,00% | 3.204,00 |
| 04.02.2021 | 39,60 | 40,00 | 39,20 | 40,00 | 0,50% | 7.273,00 |
| 03.02.2021 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | 725,00 |
| 02.02.2021 | 39,20 | 39,80 | 38,80 | 39,20 | -1,01% | 2.159,00 |
| 01.02.2021 | 39,80 | 40,00 | 39,20 | 39,60 | -0,50% | 724,00 |
| 29.01.2021 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 28.01.2021 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 219,00 |
| 27.01.2021 | 39,20 | 39,40 | 39,20 | 39,40 | 0,00% | 420,00 |
| 26.01.2021 | 39,20 | 39,40 | 39,00 | 39,40 | 0,00% | 786,00 |
| 25.01.2021 | 39,80 | 39,80 | 39,00 | 39,40 | -0,51% | 507,00 |
| 22.01.2021 | 39,60 | 39,60 | 39,60 | 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% | - |