Börse:
28,100€
0,36%
Echtzeit-Aktienkurs Mueller Industries
Bid:
27,800€
Ask:
28,400€
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.11.2020 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 25.11.2020 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 24.11.2020 | 28,20 | 28,80 | 28,20 | 28,80 | 4,35% | - |
| 23.11.2020 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | - |
| 20.11.2020 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | - |
| 19.11.2020 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.11.2020 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.11.2020 | 27,80 | 27,80 | 27,60 | 27,60 | 0,73% | - |
| 16.11.2020 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 13.11.2020 | 26,60 | 27,20 | 26,60 | 27,20 | 0,74% | - |
| 12.11.2020 | 27,20 | 27,40 | 27,00 | 27,00 | -1,46% | 22,00 |
| 11.11.2020 | 27,80 | 27,80 | 27,40 | 27,40 | -2,84% | - |
| 10.11.2020 | 27,00 | 28,20 | 27,00 | 28,20 | 7,63% | - |
| 09.11.2020 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 06.11.2020 | 26,40 | 26,60 | 26,40 | 26,60 | 3,10% | - |
| 05.11.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 04.11.2020 | 26,40 | 26,40 | 25,60 | 25,60 | -2,29% | - |
| 03.11.2020 | 25,40 | 26,20 | 25,40 | 26,20 | 4,80% | - |
| 02.11.2020 | 24,40 | 25,00 | 24,40 | 25,00 | 3,31% | - |
| 30.10.2020 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 29.10.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 28.10.2020 | 24,00 | 24,00 | 23,80 | 23,80 | -3,25% | - |
| 27.10.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 26.10.2020 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 23.10.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.10.2020 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 21.10.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 20.10.2020 | 24,40 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 19.10.2020 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 16.10.2020 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 15.10.2020 | 24,60 | 25,60 | 24,60 | 25,60 | 3,23% | 20,00 |
| 14.10.2020 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 13.10.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 12.10.2020 | 24,40 | 24,60 | 24,40 | 24,60 | -0,81% | - |
| 09.10.2020 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | - |
| 08.10.2020 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | - |
| 07.10.2020 | 24,00 | 24,20 | 24,00 | 24,20 | 2,54% | - |
| 06.10.2020 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 05.10.2020 | 23,40 | 23,60 | 23,40 | 23,60 | 6,31% | - |
| 02.10.2020 | 22,60 | 22,60 | 22,20 | 22,20 | -3,48% | - |
| 01.10.2020 | 22,80 | 23,00 | 22,80 | 23,00 | -2,54% | - |
| 30.09.2020 | 23,00 | 23,60 | 23,00 | 23,60 | 0,85% | - |
| 29.09.2020 | 23,20 | 24,00 | 23,20 | 23,40 | 0,86% | 20,00 |
| 28.09.2020 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | - |
| 25.09.2020 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | - |
| 24.09.2020 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 23.09.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 22.09.2020 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 21.09.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 18.09.2020 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.09.2020 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 16.09.2020 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 15.09.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.09.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 11.09.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 10.09.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -2,81% | - |
| 09.09.2020 | 24,60 | 24,90 | 24,20 | 24,90 | 0,81% | - |
| 08.09.2020 | 25,20 | 25,30 | 24,30 | 24,70 | -1,98% | - |
| 07.09.2020 | 25,10 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 04.09.2020 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 03.09.2020 | 25,80 | 25,80 | 25,00 | 25,00 | -2,34% | - |
| 02.09.2020 | 25,20 | 25,60 | 25,20 | 25,60 | 4,92% | - |
| 01.09.2020 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 31.08.2020 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.08.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 27.08.2020 | 25,60 | 26,10 | 25,20 | 25,70 | 0,00% | - |
| 26.08.2020 | 25,40 | 26,00 | 25,40 | 25,70 | 0,78% | - |
| 25.08.2020 | 25,40 | 25,90 | 25,40 | 25,50 | 0,00% | - |
| 24.08.2020 | 25,00 | 25,70 | 25,00 | 25,50 | 1,19% | - |
| 21.08.2020 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | - |
| 20.08.2020 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 19.08.2020 | 25,00 | 25,40 | 25,00 | 25,40 | -0,78% | - |
| 18.08.2020 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | - |
| 17.08.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 14.08.2020 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 13.08.2020 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 12.08.2020 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 11.08.2020 | 26,00 | 26,60 | 26,00 | 26,60 | 3,10% | - |
| 10.08.2020 | 25,20 | 25,80 | 25,20 | 25,80 | 4,88% | - |
| 07.08.2020 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | - |
| 06.08.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 05.08.2020 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 04.08.2020 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 03.08.2020 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 31.07.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 30.07.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 29.07.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 28.07.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 27.07.2020 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 24.07.2020 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 23.07.2020 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 22.07.2020 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 21.07.2020 | 23,20 | 24,80 | 23,20 | 24,80 | 4,20% | 300,00 |
| 20.07.2020 | 23,40 | 23,80 | 23,40 | 23,80 | -0,83% | - |
| 17.07.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.07.2020 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 15.07.2020 | 23,20 | 24,00 | 23,20 | 24,00 | 5,26% | - |
| 14.07.2020 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.07.2020 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |