111,000€
-0,89%
Echtzeit-Aktienkurs MAYR-MELNHOF KARTON
Bid:
Ask:
Aktienkurse zur MAYR-MELNHOF KARTON Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 111,60 | 123,60 | 110,80 | 112,10 | 0,54% | - |
30.04.2024 | 114,30 | 123,60 | 111,50 | 111,50 | -3,63% | - |
29.04.2024 | 113,60 | 115,70 | 110,00 | 115,70 | 2,30% | - |
26.04.2024 | 113,00 | 115,40 | 110,00 | 113,10 | 0,71% | - |
25.04.2024 | 113,80 | 114,20 | 110,80 | 112,30 | -1,75% | - |
24.04.2024 | 113,00 | 114,60 | 112,20 | 114,30 | 1,42% | - |
23.04.2024 | 118,30 | 118,50 | 110,40 | 112,70 | -4,73% | - |
22.04.2024 | 117,60 | 118,70 | 106,80 | 118,30 | 1,37% | - |
19.04.2024 | 114,40 | 117,30 | 110,00 | 116,70 | 1,04% | - |
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% | - |