Deutsche Märkte schließen in 1 Stunde 17 Minute

Muehlhan AG (M4N.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,6600+0,0600 (+1,30%)
Ab 05:36PM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20224,68004,84004,40004,44004,440022.323
23. Mai 20224,78004,78004,60004,66004,66007.788
20. Mai 20224,66004,66004,60004,66004,66006.022
19. Mai 20224,56004,56004,56004,56004,5600-
18. Mai 20224,50004,60004,48004,56004,56005.458
17. Mai 20224,38004,54004,28004,46004,460011.943
16. Mai 20224,28004,32004,26004,32004,32001.074
13. Mai 20224,24004,24004,24004,24004,2400-
12. Mai 20224,16004,32004,16004,24004,24004.145
11. Mai 20224,28004,28004,28004,28004,2800-
10. Mai 20224,32004,36004,16004,28004,28006.344
09. Mai 20224,36004,36004,36004,36004,3600-
06. Mai 20224,36004,36004,36004,36004,3600-
05. Mai 20224,28004,50004,26004,36004,360013.169
04. Mai 20224,58004,64004,20004,38004,380028.506
03. Mai 20224,62004,70004,60004,60004,600019.728
02. Mai 20224,52004,60004,50004,60004,600016.303
29. Apr. 20224,22004,72004,14004,68004,680028.099
28. Apr. 20224,22004,38004,18004,32004,32008.969
27. Apr. 20224,36004,36004,36004,36004,3600-
26. Apr. 20224,36004,36004,36004,36004,3600-
25. Apr. 20224,68004,70004,20004,36004,360059.789
22. Apr. 20224,86004,86004,86004,86004,8600-
21. Apr. 20224,86004,86004,86004,86004,8600-
20. Apr. 20224,78004,86004,54004,86004,860052.271
19. Apr. 20224,32004,66004,00004,62004,6200166.411
14. Apr. 20224,12004,16004,04004,16004,160077.273
13. Apr. 20224,00004,24003,90004,08004,0800214.814
12. Apr. 20224,24004,34003,98003,98003,9800209.187
11. Apr. 20224,10004,28003,98004,20004,200054.508
08. Apr. 20224,00004,16003,88003,96003,9600108.269
07. Apr. 20223,88003,98003,88003,94003,940030.017
06. Apr. 20223,88003,90003,78003,84003,840016.110
05. Apr. 20223,98003,98003,80003,86003,860057.022
04. Apr. 20224,12004,12003,72004,00004,0000319.761
01. Apr. 20223,52003,98003,38003,80003,800067.846
31. März 20223,40003,44003,34003,44003,44001.300
30. März 20223,54003,54003,46003,46003,4600100
29. März 20223,40003,50003,38003,44003,44002.525
28. März 20223,40003,40003,36003,36003,3600300
25. März 20223,50003,50003,44003,44003,440090
24. März 20223,42003,42003,42003,42003,42001.000
23. März 20223,42003,44003,42003,44003,44001.718
22. März 20223,34003,34003,34003,34003,3400-
21. März 20223,44003,44003,30003,36003,36005.391
18. März 20223,30003,38003,30003,38003,38001.992
17. März 20223,32003,32003,32003,32003,3200-
16. März 20223,34003,34003,34003,34003,3400-
15. März 20223,34003,34003,34003,34003,3400-
14. März 20223,34003,34003,34003,34003,3400-
11. März 20223,34003,34003,34003,34003,3400-
10. März 20223,32003,34003,32003,34003,3400193
09. März 20223,34003,34003,34003,34003,3400-
08. März 20223,16003,32003,16003,32003,3200587
07. März 20223,00003,08002,90003,08003,0800335
04. März 20223,12003,16003,12003,16003,16001.500
03. März 20223,20003,20003,20003,20003,2000-
02. März 20223,22003,22003,14003,14003,14001.000
01. März 20223,24003,24003,14003,14003,14002.108
28. Feb. 20223,18003,26003,18003,26003,26003.550
25. Feb. 20223,34003,42003,14003,36003,36003.933
24. Feb. 20223,36003,48003,18003,38003,380038.795
23. Feb. 20223,48003,48003,40003,48003,48004.862
22. Feb. 20223,50003,52003,40003,48003,480018.133
21. Feb. 20223,56003,56003,42003,54003,540010.039
18. Feb. 20223,60003,70003,58003,66003,660012.785
17. Feb. 20223,60003,72003,58003,58003,58002.200
16. Feb. 20223,72003,74003,62003,62003,62002.680
15. Feb. 20223,44003,68003,40003,68003,68002.941
14. Feb. 20223,64003,64003,48003,48003,48002.510
11. Feb. 20223,70003,70003,66003,66003,6600281
10. Feb. 20223,66003,66003,66003,66003,6600-
09. Feb. 20223,70003,70003,70003,70003,70001.000
08. Feb. 20223,70003,72003,70003,72003,7200529
07. Feb. 20223,60003,72003,60003,70003,70001.341
04. Feb. 20223,62003,62003,62003,62003,6200-
03. Feb. 20223,52003,52003,52003,52003,5200-
02. Feb. 20223,48003,80003,48003,56003,56005.639
01. Feb. 20223,52003,54003,48003,48003,48001.328
31. Jan. 20223,52003,52003,52003,52003,5200-
28. Jan. 20223,50003,60003,44003,52003,52007.460
27. Jan. 20223,44003,46003,34003,46003,46008.752
26. Jan. 20223,60003,60003,52003,52003,52001.150
25. Jan. 20223,64003,64003,46003,54003,5400330
24. Jan. 20223,68003,74003,50003,50003,500016.717
21. Jan. 20223,78003,78003,68003,68003,6800500
20. Jan. 20223,70003,72003,68003,72003,7200488
19. Jan. 20223,68003,72003,68003,72003,72002.730
18. Jan. 20223,60003,60003,60003,60003,6000-
17. Jan. 20223,62003,62003,62003,62003,6200-
14. Jan. 20223,60003,68003,60003,62003,62001.505
13. Jan. 20223,54003,56003,54003,54003,54002.855
12. Jan. 20223,50003,60003,50003,56003,56007.121
11. Jan. 20223,58003,64003,44003,60003,60008.191
10. Jan. 20223,42003,48003,42003,48003,4800600
07. Jan. 20223,50003,64003,46003,46003,460016.890
06. Jan. 20223,42003,50003,36003,44003,44009.054
05. Jan. 20223,50003,50003,50003,50003,5000-
04. Jan. 20223,60003,60003,48003,48003,48001.100
03. Jan. 20223,46003,54003,46003,48003,48003.935
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...