112,700€
0,27%
Echtzeit-Aktienkurs MAYR-MELNHOF KARTON
Bid:
Ask:
Aktienkurse zur MAYR-MELNHOF KARTON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 111,20 | 112,00 | 111,20 | 112,00 | -0,36% | - |
| 02.05.2024 | 110,80 | 112,40 | 110,80 | 112,40 | 1,26% | 1,00 |
| 30.04.2024 | 113,60 | 113,60 | 111,00 | 111,00 | -3,31% | - |
| 29.04.2024 | 114,20 | 114,80 | 114,20 | 114,80 | 2,14% | - |
| 26.04.2024 | 112,40 | 112,40 | 112,40 | 112,40 | 0,72% | - |
| 25.04.2024 | 113,00 | 113,00 | 111,00 | 111,60 | -2,11% | 55,00 |
| 24.04.2024 | 111,60 | 114,00 | 111,60 | 114,00 | 1,60% | - |
| 23.04.2024 | 116,60 | 116,60 | 112,20 | 112,20 | -4,59% | - |
| 22.04.2024 | 116,20 | 117,60 | 116,20 | 117,60 | 1,38% | 100,00 |
| 19.04.2024 | 114,20 | 116,00 | 114,20 | 116,00 | 1,22% | 100,00 |
| 18.04.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,52% | - |
| 17.04.2024 | 114,20 | 115,20 | 114,20 | 115,20 | 0,17% | - |
| 16.04.2024 | 114,80 | 115,00 | 114,20 | 115,00 | -0,69% | 16,00 |
| 15.04.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,86% | - |
| 12.04.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,34% | - |
| 11.04.2024 | 116,40 | 116,40 | 116,40 | 116,40 | 0,87% | - |
| 10.04.2024 | 114,00 | 115,40 | 114,00 | 115,40 | 0,17% | - |
| 09.04.2024 | 114,40 | 115,20 | 114,40 | 115,20 | 0,17% | 150,00 |
| 08.04.2024 | 113,20 | 115,00 | 113,20 | 115,00 | 1,23% | 200,00 |
| 05.04.2024 | 112,20 | 113,60 | 112,20 | 113,60 | 1,43% | 10,00 |
| 04.04.2024 | 114,00 | 114,00 | 112,00 | 112,00 | -1,93% | 9,00 |
| 03.04.2024 | 111,60 | 114,20 | 111,60 | 114,20 | 3,07% | - |
| 02.04.2024 | 115,60 | 115,60 | 110,80 | 110,80 | -3,48% | 30,00 |
| 28.03.2024 | 111,40 | 114,80 | 111,40 | 114,80 | 2,87% | 180,00 |
| 27.03.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 0,00% | - |
| 26.03.2024 | 112,00 | 112,40 | 111,60 | 111,60 | -0,18% | 89,00 |
| 25.03.2024 | 112,00 | 112,00 | 111,60 | 111,80 | -0,18% | 69,00 |
| 22.03.2024 | 112,20 | 113,00 | 112,00 | 112,00 | 2,00% | 80,00 |
| 21.03.2024 | 112,40 | 112,40 | 109,80 | 109,80 | -3,00% | 1.000,00 |
| 20.03.2024 | 112,60 | 114,40 | 112,60 | 113,20 | 0,89% | 1,00 |
| 19.03.2024 | 112,60 | 113,80 | 112,20 | 112,20 | 0,90% | 7,00 |
| 18.03.2024 | 112,20 | 112,20 | 111,20 | 111,20 | -0,18% | 16,00 |
| 15.03.2024 | 110,80 | 111,40 | 107,80 | 111,40 | 0,72% | 50,00 |
| 14.03.2024 | 110,40 | 110,60 | 110,40 | 110,60 | 0,91% | - |
| 13.03.2024 | 108,00 | 111,20 | 108,00 | 109,60 | 1,48% | 10,00 |
| 12.03.2024 | 112,00 | 112,00 | 107,00 | 108,00 | -5,92% | 164,00 |
| 11.03.2024 | 114,80 | 116,20 | 114,80 | 114,80 | 0,00% | 155,00 |
| 08.03.2024 | 116,20 | 116,20 | 114,80 | 114,80 | -2,05% | - |
| 07.03.2024 | 115,60 | 117,20 | 115,60 | 117,20 | 0,86% | - |
| 06.03.2024 | 115,40 | 116,20 | 115,40 | 116,20 | 0,87% | 13,00 |
| 05.03.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -1,54% | 17,00 |
| 04.03.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | 24,00 |
| 01.03.2024 | 116,00 | 117,20 | 116,00 | 117,00 | -0,68% | 30,00 |
| 29.02.2024 | 117,40 | 117,80 | 117,40 | 117,80 | 0,17% | - |
| 28.02.2024 | 116,20 | 117,60 | 116,20 | 117,60 | 1,38% | - |
| 27.02.2024 | 114,80 | 116,20 | 114,80 | 116,00 | 0,52% | 1,00 |
| 26.02.2024 | 116,20 | 116,20 | 115,00 | 115,40 | 0,00% | 150,00 |
| 23.02.2024 | 116,40 | 116,40 | 115,00 | 115,40 | -1,37% | 23,00 |
| 22.02.2024 | 118,60 | 118,60 | 117,00 | 117,00 | -1,35% | - |
| 21.02.2024 | 119,00 | 119,00 | 118,60 | 118,60 | -0,50% | - |
| 20.02.2024 | 120,60 | 120,60 | 119,20 | 119,20 | -1,81% | 40,00 |
| 19.02.2024 | 123,40 | 123,40 | 121,40 | 121,40 | -1,94% | 177,00 |
| 16.02.2024 | 122,40 | 123,80 | 122,40 | 123,80 | 0,00% | - |
| 15.02.2024 | 122,40 | 123,80 | 122,40 | 123,80 | 0,98% | - |
| 14.02.2024 | 122,00 | 122,60 | 122,00 | 122,60 | 1,32% | - |
| 13.02.2024 | 122,60 | 122,60 | 121,00 | 121,00 | -1,79% | - |
| 12.02.2024 | 121,80 | 124,80 | 121,80 | 123,20 | 2,33% | 95,00 |
| 09.02.2024 | 121,20 | 121,20 | 120,40 | 120,40 | 0,17% | 4,00 |
| 08.02.2024 | 120,80 | 122,40 | 120,20 | 120,20 | -0,50% | 1,00 |
| 07.02.2024 | 121,00 | 121,00 | 120,60 | 120,80 | 1,00% | 20,00 |
| 06.02.2024 | 119,60 | 119,60 | 119,60 | 119,60 | -0,50% | - |
| 05.02.2024 | 120,20 | 120,20 | 120,20 | 120,20 | 0,50% | - |
| 02.02.2024 | 121,20 | 121,80 | 119,60 | 119,60 | -1,64% | 1,00 |
| 01.02.2024 | 121,00 | 121,60 | 121,00 | 121,60 | 0,16% | - |
| 31.01.2024 | 120,80 | 123,20 | 120,80 | 121,40 | -0,65% | 1,00 |
| 30.01.2024 | 123,80 | 123,80 | 122,20 | 122,20 | -1,93% | - |
| 29.01.2024 | 125,00 | 127,20 | 124,60 | 124,60 | -2,35% | 18,00 |
| 26.01.2024 | 122,40 | 127,60 | 122,40 | 127,60 | 3,74% | - |
| 25.01.2024 | 122,40 | 123,00 | 122,40 | 123,00 | 0,49% | - |
| 24.01.2024 | 121,80 | 124,00 | 121,80 | 122,40 | 0,66% | 2,00 |
| 23.01.2024 | 120,00 | 121,60 | 120,00 | 121,60 | 4,83% | - |
| 22.01.2024 | 116,00 | 116,00 | 116,00 | 116,00 | 0,00% | - |
| 19.01.2024 | 115,80 | 116,00 | 115,80 | 116,00 | -0,85% | - |
| 18.01.2024 | 115,40 | 117,00 | 115,40 | 117,00 | 0,86% | 55,00 |
| 17.01.2024 | 119,20 | 119,20 | 116,00 | 116,00 | -4,45% | 45,00 |
| 16.01.2024 | 120,80 | 121,40 | 120,80 | 121,40 | 0,33% | - |
| 15.01.2024 | 121,40 | 121,40 | 121,00 | 121,00 | 0,00% | - |
| 12.01.2024 | 120,60 | 121,00 | 120,60 | 121,00 | -0,66% | - |
| 11.01.2024 | 121,00 | 121,80 | 121,00 | 121,80 | 0,83% | - |
| 10.01.2024 | 122,60 | 122,60 | 120,80 | 120,80 | -1,31% | - |
| 09.01.2024 | 124,00 | 124,00 | 122,40 | 122,40 | -2,55% | - |
| 08.01.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 1,13% | - |
| 05.01.2024 | 123,00 | 124,20 | 123,00 | 124,20 | 0,98% | - |
| 04.01.2024 | 123,80 | 123,80 | 123,00 | 123,00 | -0,16% | 100,00 |
| 03.01.2024 | 122,00 | 123,20 | 122,00 | 123,20 | 1,48% | 1,00 |
| 02.01.2024 | 128,00 | 128,00 | 121,40 | 121,40 | -2,88% | 20,00 |
| 29.12.2023 | 125,00 | 125,00 | 125,00 | 125,00 | 0,16% | - |
| 28.12.2023 | 127,00 | 127,00 | 124,20 | 124,80 | 0,00% | 83,00 |
| 27.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | 0,97% | - |
| 22.12.2023 | 125,00 | 125,00 | 123,60 | 123,60 | -1,59% | 10,00 |
| 21.12.2023 | 124,40 | 125,60 | 124,40 | 125,60 | 1,95% | 30,00 |
| 20.12.2023 | 124,20 | 124,20 | 123,20 | 123,20 | -0,32% | 20,00 |
| 19.12.2023 | 122,80 | 123,60 | 122,80 | 123,60 | 1,64% | 40,00 |
| 18.12.2023 | 121,00 | 122,60 | 121,00 | 121,60 | 0,83% | 195,00 |
| 15.12.2023 | 121,20 | 121,20 | 120,60 | 120,60 | -0,82% | - |
| 14.12.2023 | 120,40 | 121,60 | 120,40 | 121,60 | 2,88% | 15,00 |
| 13.12.2023 | 116,40 | 118,20 | 116,40 | 118,20 | 2,78% | 110,00 |
| 12.12.2023 | 113,40 | 115,00 | 113,40 | 115,00 | 0,70% | - |
| 11.12.2023 | 113,20 | 114,20 | 113,20 | 114,20 | 1,06% | - |
| 08.12.2023 | 114,20 | 114,20 | 113,00 | 113,00 | -0,88% | - |