Börse:
51,250€
0,99%
Echtzeit-Aktienkurs Mueller Industries
Bid:
51,000€
Ask:
51,500€
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | - |
| 02.12.2021 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 01.12.2021 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 30.11.2021 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 29.11.2021 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 92,00 |
| 26.11.2021 | 52,50 | 52,50 | 50,00 | 50,00 | -5,66% | 25,00 |
| 25.11.2021 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 24.11.2021 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 23.11.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 22.11.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 19.11.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 18.11.2021 | 52,00 | 53,50 | 52,00 | 53,50 | 1,90% | 25,00 |
| 17.11.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 16.11.2021 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 10,00 |
| 15.11.2021 | 55,00 | 55,00 | 53,50 | 53,50 | -0,93% | 40,00 |
| 12.11.2021 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 11.11.2021 | 50,00 | 54,00 | 50,00 | 54,00 | 6,93% | 166,00 |
| 10.11.2021 | 49,00 | 50,50 | 49,00 | 50,50 | 2,64% | 19,00 |
| 09.11.2021 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | 30,00 |
| 08.11.2021 | 47,80 | 51,00 | 47,80 | 51,00 | 9,91% | 110,00 |
| 05.11.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 04.11.2021 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 03.11.2021 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 02.11.2021 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 01.11.2021 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 55,00 |
| 29.10.2021 | 44,20 | 45,40 | 44,20 | 45,40 | 0,44% | - |
| 28.10.2021 | 44,20 | 45,20 | 44,20 | 45,20 | 0,00% | - |
| 27.10.2021 | 45,80 | 45,80 | 44,40 | 45,20 | 3,20% | 101,00 |
| 26.10.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | - |
| 25.10.2021 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 22.10.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 21.10.2021 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 20.10.2021 | 38,60 | 38,60 | 38,60 | 38,60 | 4,89% | - |
| 19.10.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 18.10.2021 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 15.10.2021 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 14.10.2021 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 13.10.2021 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 12.10.2021 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 11.10.2021 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 08.10.2021 | 36,60 | 37,60 | 36,60 | 37,60 | 4,44% | 4,00 |
| 07.10.2021 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 06.10.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 05.10.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 04.10.2021 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 01.10.2021 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 30.09.2021 | 35,80 | 36,60 | 35,80 | 36,60 | 2,23% | - |
| 29.09.2021 | 35,00 | 35,80 | 35,00 | 35,80 | -1,10% | - |
| 28.09.2021 | 35,60 | 36,20 | 35,60 | 36,20 | 0,00% | - |
| 27.09.2021 | 34,80 | 36,20 | 34,80 | 36,20 | 2,84% | - |
| 24.09.2021 | 34,40 | 35,20 | 34,40 | 35,20 | 0,57% | - |
| 23.09.2021 | 34,20 | 35,00 | 34,20 | 35,00 | 1,16% | - |
| 22.09.2021 | 34,00 | 34,60 | 34,00 | 34,60 | 0,00% | - |
| 21.09.2021 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 20.09.2021 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 17.09.2021 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 16.09.2021 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 15.09.2021 | 35,00 | 35,80 | 35,00 | 35,80 | 0,00% | 15,00 |
| 14.09.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 13.09.2021 | 35,40 | 35,40 | 35,40 | 35,40 | -4,84% | - |
| 10.09.2021 | 36,00 | 37,20 | 36,00 | 37,20 | 2,76% | 30,00 |
| 09.09.2021 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 08.09.2021 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 07.09.2021 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 06.09.2021 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 03.09.2021 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 02.09.2021 | 37,00 | 37,40 | 37,00 | 37,40 | -0,53% | - |
| 01.09.2021 | 37,20 | 37,60 | 37,20 | 37,60 | -1,05% | - |
| 31.08.2021 | 37,60 | 38,20 | 37,60 | 38,00 | -1,04% | - |
| 30.08.2021 | 37,80 | 38,40 | 37,80 | 38,40 | 2,13% | - |
| 27.08.2021 | 36,60 | 37,60 | 36,60 | 37,60 | -0,53% | - |
| 26.08.2021 | 37,20 | 37,80 | 37,20 | 37,80 | -1,05% | 96,00 |
| 25.08.2021 | 37,60 | 38,20 | 37,60 | 38,20 | 2,14% | - |
| 24.08.2021 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 23.08.2021 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 20.08.2021 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | - |
| 19.08.2021 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 18.08.2021 | 37,60 | 38,20 | 37,60 | 38,20 | 1,06% | - |
| 17.08.2021 | 37,60 | 37,80 | 37,60 | 37,80 | -1,05% | - |
| 16.08.2021 | 37,60 | 38,20 | 37,60 | 38,20 | 1,60% | - |
| 13.08.2021 | 37,00 | 38,20 | 37,00 | 37,60 | 2,17% | 3,00 |
| 12.08.2021 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 11.08.2021 | 36,20 | 37,40 | 36,20 | 36,80 | 3,37% | 17,00 |
| 10.08.2021 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 09.08.2021 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 06.08.2021 | 35,20 | 36,40 | 35,20 | 36,40 | 2,25% | - |
| 05.08.2021 | 34,80 | 35,60 | 34,80 | 35,60 | 0,56% | - |
| 04.08.2021 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | - |
| 03.08.2021 | 35,20 | 35,20 | 35,20 | 35,20 | -5,38% | - |
| 02.08.2021 | 36,00 | 37,20 | 36,00 | 37,20 | 1,09% | - |
| 30.07.2021 | 35,40 | 36,80 | 35,40 | 36,80 | 3,95% | - |
| 29.07.2021 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.07.2021 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 27.07.2021 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 90,00 |
| 26.07.2021 | 35,80 | 37,00 | 35,80 | 37,00 | 5,11% | 54,00 |
| 23.07.2021 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 22.07.2021 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 21.07.2021 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.07.2021 | 32,80 | 35,20 | 32,80 | 35,20 | 4,76% | 80,00 |
| 19.07.2021 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |