Börse:
43,400€
Echtzeit-Aktienkurs MUEHLBAUER HOLD.AG O.N.
Bid:
43,200€
Ask:
43,600€
Aktienkurse zur MUEHLBAUER HOLD.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 43,20 | 43,40 | 43,00 | 43,40 | 0,00% | 411,00 |
| 10.06.2021 | 43,20 | 43,40 | 43,00 | 43,40 | 0,00% | 309,00 |
| 09.06.2021 | 43,40 | 43,40 | 42,80 | 43,40 | 0,93% | 256,00 |
| 08.06.2021 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 07.06.2021 | 43,00 | 43,00 | 42,60 | 43,00 | 0,00% | 169,00 |
| 04.06.2021 | 43,00 | 43,20 | 42,60 | 43,00 | 1,42% | 904,00 |
| 03.06.2021 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 02.06.2021 | 42,60 | 43,00 | 42,20 | 42,40 | -0,93% | 396,00 |
| 01.06.2021 | 42,80 | 42,80 | 42,00 | 42,80 | 1,42% | 492,00 |
| 31.05.2021 | 42,40 | 42,40 | 42,00 | 42,20 | 0,96% | 529,00 |
| 28.05.2021 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 27.05.2021 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 26.05.2021 | 41,80 | 42,00 | 41,60 | 41,80 | 0,48% | 659,00 |
| 25.05.2021 | 42,00 | 42,20 | 41,60 | 41,60 | -0,48% | 376,00 |
| 21.05.2021 | 41,40 | 42,00 | 41,20 | 41,80 | 0,00% | 4.314,00 |
| 20.05.2021 | 41,60 | 41,80 | 41,00 | 41,80 | 0,97% | 1.095,00 |
| 19.05.2021 | 41,20 | 41,40 | 41,20 | 41,40 | -0,48% | 1.194,00 |
| 18.05.2021 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 17.05.2021 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 14.05.2021 | 41,80 | 42,00 | 41,20 | 41,60 | 0,00% | 303,00 |
| 13.05.2021 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | 69,00 |
| 12.05.2021 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | 180,00 |
| 11.05.2021 | 41,60 | 41,60 | 41,40 | 41,60 | 0,97% | 114,00 |
| 10.05.2021 | 41,40 | 41,80 | 41,20 | 41,20 | -0,48% | 607,00 |
| 07.05.2021 | 41,00 | 41,80 | 40,40 | 41,40 | 0,49% | 1.763,00 |
| 06.05.2021 | 41,60 | 41,60 | 41,20 | 41,20 | -0,48% | 926,00 |
| 05.05.2021 | 41,60 | 41,60 | 41,00 | 41,40 | 0,98% | 1.160,00 |
| 04.05.2021 | 41,60 | 41,80 | 40,60 | 41,00 | 0,00% | 2.033,00 |
| 03.05.2021 | 41,40 | 41,80 | 40,60 | 41,00 | 0,99% | 1.249,00 |
| 30.04.2021 | 41,00 | 41,40 | 40,40 | 40,60 | -0,98% | 812,00 |
| 29.04.2021 | 40,80 | 41,00 | 40,80 | 41,00 | 0,99% | 309,00 |
| 28.04.2021 | 41,00 | 41,40 | 40,60 | 40,60 | 1,00% | 336,00 |
| 27.04.2021 | 40,80 | 40,80 | 40,20 | 40,20 | -2,43% | 654,00 |
| 26.04.2021 | 41,20 | 41,20 | 40,80 | 41,20 | 0,49% | 148,00 |
| 23.04.2021 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 22.04.2021 | 40,60 | 41,00 | 40,20 | 41,00 | 1,99% | 1.526,00 |
| 21.04.2021 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 2,00 |
| 20.04.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 19.04.2021 | 40,00 | 40,20 | 40,00 | 40,00 | -0,99% | 291,00 |
| 16.04.2021 | 40,40 | 40,60 | 40,00 | 40,40 | 0,00% | 416,00 |
| 15.04.2021 | 40,40 | 40,40 | 40,20 | 40,40 | 0,00% | 1.015,00 |
| 14.04.2021 | 40,60 | 40,60 | 40,20 | 40,40 | 0,00% | 138,00 |
| 13.04.2021 | 40,80 | 40,80 | 40,20 | 40,40 | 1,00% | 626,00 |
| 12.04.2021 | 40,80 | 40,80 | 40,00 | 40,00 | -1,48% | 820,00 |
| 09.04.2021 | 40,80 | 40,80 | 40,20 | 40,60 | 0,50% | 1.014,00 |
| 08.04.2021 | 40,40 | 40,40 | 40,20 | 40,40 | -0,98% | 1.658,00 |
| 07.04.2021 | 40,80 | 40,80 | 40,20 | 40,80 | -0,49% | 506,00 |
| 06.04.2021 | 41,00 | 41,00 | 40,80 | 41,00 | -0,97% | 434,00 |
| 01.04.2021 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 31.03.2021 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | 88,00 |
| 30.03.2021 | 41,00 | 41,20 | 40,80 | 41,00 | 0,00% | 235,00 |
| 29.03.2021 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 26.03.2021 | 40,60 | 41,40 | 40,60 | 40,80 | 0,00% | 496,00 |
| 25.03.2021 | 40,20 | 40,80 | 40,20 | 40,80 | 0,49% | 394,00 |
| 24.03.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 23.03.2021 | 40,80 | 40,80 | 40,40 | 40,60 | 0,00% | 223,00 |
| 22.03.2021 | 41,00 | 41,20 | 40,60 | 40,60 | 0,00% | 35,00 |
| 19.03.2021 | 40,40 | 41,00 | 40,40 | 40,60 | 0,00% | 723,00 |
| 18.03.2021 | 40,60 | 41,00 | 40,20 | 40,60 | 1,50% | 529,00 |
| 17.03.2021 | 40,60 | 40,60 | 40,00 | 40,00 | -0,50% | 700,00 |
| 16.03.2021 | 41,00 | 41,00 | 39,80 | 40,20 | -1,47% | 1.060,00 |
| 15.03.2021 | 40,40 | 41,40 | 40,40 | 40,80 | -0,49% | 945,00 |
| 12.03.2021 | 42,00 | 42,00 | 40,00 | 41,00 | -1,44% | 1.165,00 |
| 11.03.2021 | 41,60 | 42,60 | 41,40 | 41,60 | 0,00% | 2.539,00 |
| 10.03.2021 | 39,80 | 41,60 | 39,80 | 41,60 | 4,00% | 2.842,00 |
| 09.03.2021 | 40,00 | 40,20 | 39,60 | 40,00 | 0,00% | 2.433,00 |
| 08.03.2021 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | 206,00 |
| 05.03.2021 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | 59,00 |
| 04.03.2021 | 40,20 | 40,20 | 39,80 | 40,00 | 0,00% | 48,00 |
| 03.03.2021 | 40,60 | 40,60 | 40,00 | 40,00 | -1,96% | 572,00 |
| 02.03.2021 | 40,60 | 40,80 | 40,60 | 40,80 | -0,49% | 122,00 |
| 01.03.2021 | 40,60 | 41,40 | 40,40 | 41,00 | 1,49% | 912,00 |
| 26.02.2021 | 40,00 | 40,60 | 39,80 | 40,40 | 1,00% | 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 |