117,100€
1,83%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 114,40 | 117,30 | 110,00 | 117,00 | 1,30% | - |
| 18.04.2024 | 116,20 | 116,60 | 109,60 | 115,50 | -0,17% | - |
| 17.04.2024 | 114,80 | 116,60 | 110,00 | 115,70 | 0,17% | - |
| 16.04.2024 | 115,50 | 115,90 | 107,40 | 115,50 | 0,70% | 9,00 |
| 15.04.2024 | 117,20 | 118,20 | 114,70 | 114,70 | -1,38% | - |
| 12.04.2024 | 117,40 | 119,60 | 102,00 | 116,30 | 0,61% | - |
| 11.04.2024 | 116,20 | 117,40 | 102,00 | 115,60 | -0,43% | - |
| 10.04.2024 | 116,20 | 116,70 | 104,80 | 116,10 | 0,17% | - |
| 09.04.2024 | 114,20 | 116,10 | 103,80 | 115,90 | 1,40% | 5,00 |
| 08.04.2024 | 114,40 | 116,20 | 105,00 | 114,30 | 0,00% | - |
| 05.04.2024 | 112,60 | 133,30 | 112,10 | 114,30 | 1,60% | 70,00 |
| 04.04.2024 | 114,90 | 115,80 | 105,20 | 112,50 | -2,09% | - |
| 03.04.2024 | 111,00 | 115,10 | 110,70 | 114,90 | 3,05% | 80,00 |
| 02.04.2024 | 115,20 | 130,50 | 111,00 | 111,50 | -3,46% | - |
| 28.03.2024 | 112,00 | 115,60 | 110,50 | 115,50 | 2,85% | - |
| 27.03.2024 | 112,60 | 113,70 | 111,40 | 112,30 | 0,63% | - |
| 26.03.2024 | 113,10 | 113,20 | 111,00 | 111,60 | -1,06% | - |
| 25.03.2024 | 112,70 | 113,20 | 110,80 | 112,80 | 0,09% | 300,00 |
| 22.03.2024 | 110,50 | 113,50 | 110,40 | 112,70 | 1,99% | 10,00 |
| 21.03.2024 | 114,20 | 114,40 | 110,50 | 110,50 | -2,99% | - |
| 20.03.2024 | 112,60 | 113,90 | 107,40 | 113,90 | 0,98% | - |
| 19.03.2024 | 113,00 | 114,20 | 111,40 | 112,80 | -0,27% | 25,00 |
| 18.03.2024 | 112,20 | 113,60 | 109,90 | 113,10 | 0,89% | - |
| 15.03.2024 | 111,00 | 113,60 | 108,30 | 112,10 | 0,54% | - |
| 14.03.2024 | 110,20 | 112,40 | 106,75 | 111,50 | 1,09% | - |
| 13.03.2024 | 108,60 | 110,80 | 106,80 | 110,30 | 1,47% | 5,00 |
| 12.03.2024 | 116,30 | 116,30 | 105,60 | 108,70 | -6,13% | 660,00 |
| 11.03.2024 | 115,30 | 133,60 | 115,10 | 115,80 | 0,43% | - |
| 08.03.2024 | 117,90 | 133,70 | 115,20 | 115,30 | -2,37% | - |
| 07.03.2024 | 116,40 | 133,90 | 115,60 | 118,10 | 1,03% | 30,00 |
| 06.03.2024 | 116,20 | 133,90 | 115,80 | 116,90 | 0,86% | - |
| 05.03.2024 | 115,80 | 132,80 | 115,40 | 115,90 | -0,17% | - |
| 04.03.2024 | 117,60 | 133,90 | 115,90 | 116,10 | -1,36% | - |
| 01.03.2024 | 118,90 | 134,00 | 116,60 | 117,70 | -0,76% | - |
| 29.02.2024 | 118,60 | 132,70 | 116,90 | 118,60 | 0,25% | - |
| 28.02.2024 | 116,40 | 133,80 | 112,20 | 118,30 | 1,28% | - |
| 27.02.2024 | 116,20 | 132,70 | 115,50 | 116,80 | 0,17% | - |
| 26.02.2024 | 115,40 | 133,30 | 115,30 | 116,60 | 0,69% | - |
| 23.02.2024 | 117,40 | 168,80 | 115,20 | 115,80 | -1,61% | - |
| 22.02.2024 | 119,80 | 132,20 | 116,50 | 117,70 | -1,34% | - |
| 21.02.2024 | 120,40 | 133,10 | 118,90 | 119,30 | -0,83% | - |
| 20.02.2024 | 122,10 | 137,40 | 118,80 | 120,30 | -1,47% | - |
| 19.02.2024 | 124,30 | 134,50 | 121,40 | 122,10 | -1,61% | - |
| 16.02.2024 | 124,80 | 135,60 | 122,90 | 124,10 | -0,32% | - |
| 15.02.2024 | 123,60 | 133,00 | 122,30 | 124,50 | 0,81% | - |
| 14.02.2024 | 121,80 | 130,10 | 105,20 | 123,50 | 1,48% | - |
| 13.02.2024 | 124,20 | 139,00 | 121,30 | 121,70 | -1,78% | - |
| 12.02.2024 | 121,20 | 138,10 | 121,20 | 123,90 | 2,31% | 86,00 |
| 09.02.2024 | 120,90 | 132,90 | 120,60 | 121,10 | 0,17% | - |
| 08.02.2024 | 121,50 | 133,00 | 120,70 | 120,90 | -0,49% | - |
| 07.02.2024 | 121,60 | 122,70 | 105,20 | 121,50 | -0,33% | - |
| 06.02.2024 | 121,60 | 121,90 | 105,20 | 121,90 | 0,49% | - |
| 05.02.2024 | 120,00 | 137,50 | 119,60 | 121,30 | 0,83% | - |
| 02.02.2024 | 122,40 | 169,60 | 105,20 | 120,30 | -1,80% | 15,00 |
| 01.02.2024 | 122,00 | 169,60 | 120,70 | 122,50 | 0,33% | - |
| 31.01.2024 | 122,90 | 135,50 | 114,80 | 122,10 | -0,81% | - |
| 30.01.2024 | 125,00 | 125,30 | 114,80 | 123,10 | -1,76% | - |
| 29.01.2024 | 128,40 | 128,80 | 115,40 | 125,30 | -2,19% | - |
| 26.01.2024 | 123,40 | 128,70 | 116,20 | 128,10 | 3,56% | - |
| 25.01.2024 | 123,20 | 137,80 | 122,50 | 123,70 | 0,65% | - |
| 24.01.2024 | 123,00 | 137,50 | 116,20 | 122,90 | 0,49% | - |
| 23.01.2024 | 119,00 | 137,60 | 119,00 | 122,30 | 3,03% | - |
| 22.01.2024 | 116,20 | 118,90 | 115,90 | 118,70 | 2,06% | - |
| 19.01.2024 | 117,80 | 135,00 | 115,00 | 116,30 | -1,36% | - |
| 18.01.2024 | 117,20 | 135,00 | 115,00 | 117,90 | 1,03% | - |
| 17.01.2024 | 120,00 | 136,00 | 116,20 | 116,70 | -3,79% | 20,00 |
| 16.01.2024 | 121,20 | 135,80 | 120,30 | 121,30 | -0,33% | 150,00 |
| 15.01.2024 | 122,00 | 137,70 | 120,40 | 121,70 | 0,00% | - |
| 12.01.2024 | 122,80 | 134,90 | 114,80 | 121,70 | -0,65% | - |
| 11.01.2024 | 122,20 | 134,90 | 114,80 | 122,50 | 0,82% | - |
| 10.01.2024 | 122,60 | 134,90 | 119,00 | 121,50 | -1,38% | - |
| 09.01.2024 | 124,80 | 134,90 | 121,80 | 123,20 | -1,52% | 160,00 |
| 08.01.2024 | 124,80 | 165,80 | 121,00 | 125,10 | 0,16% | 15,00 |
| 05.01.2024 | 122,80 | 165,80 | 120,50 | 124,90 | 1,63% | - |
| 04.01.2024 | 124,20 | 165,80 | 122,90 | 122,90 | -0,81% | - |
| 03.01.2024 | 122,20 | 125,00 | 119,50 | 123,90 | 1,31% | - |
| 02.01.2024 | 126,40 | 168,40 | 114,80 | 122,30 | -2,47% | - |
| 29.12.2023 | 125,80 | 169,40 | 124,00 | 125,40 | 0,08% | - |
| 28.12.2023 | 126,30 | 138,90 | 122,80 | 125,30 | -1,73% | - |
| 27.12.2023 | 125,50 | 139,20 | 125,30 | 127,50 | 2,00% | - |
| 22.12.2023 | 125,60 | 139,10 | 122,60 | 125,00 | -1,03% | - |
| 21.12.2023 | 124,20 | 137,60 | 119,80 | 126,30 | 2,10% | - |
| 20.12.2023 | 124,50 | 137,70 | 119,80 | 123,70 | -0,64% | - |
| 19.12.2023 | 122,20 | 140,90 | 119,20 | 124,50 | 2,38% | 200,00 |
| 18.12.2023 | 121,80 | 143,60 | 120,90 | 121,60 | -0,08% | - |
| 15.12.2023 | 122,60 | 138,10 | 121,00 | 121,70 | -0,49% | - |
| 14.12.2023 | 119,20 | 168,60 | 115,20 | 122,30 | 2,60% | - |
| 13.12.2023 | 115,10 | 132,20 | 112,40 | 119,20 | 2,85% | - |
| 12.12.2023 | 114,80 | 134,20 | 113,20 | 115,90 | 0,87% | - |
| 11.12.2023 | 112,80 | 133,50 | 112,60 | 114,90 | 1,23% | - |
| 08.12.2023 | 114,50 | 169,40 | 113,10 | 113,50 | -1,05% | 30,00 |
| 07.12.2023 | 112,80 | 114,80 | 112,00 | 114,70 | 1,59% | - |
| 06.12.2023 | 111,40 | 113,70 | 109,80 | 112,90 | 2,26% | - |
| 05.12.2023 | 112,30 | 112,30 | 110,40 | 110,40 | -2,04% | - |
| 04.12.2023 | 113,00 | 149,40 | 110,80 | 112,70 | 0,99% | - |
| 01.12.2023 | 113,40 | 113,90 | 110,80 | 111,60 | -1,33% | - |
| 30.11.2023 | 113,00 | 113,80 | 107,30 | 113,10 | 0,00% | - |
| 29.11.2023 | 112,90 | 130,40 | 112,40 | 113,10 | 0,35% | - |
| 28.11.2023 | 114,30 | 133,60 | 112,70 | 112,70 | -1,23% | 50,00 |
| 27.11.2023 | 112,30 | 118,20 | 109,30 | 114,10 | 1,78% | - |