Mayr-Melnhof Karton AG MMK
VIE · Österreich · Prozessindustrie
€68,50-2,20 (-3,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68,50 | -3,11 % | €70,30 | €70,30 | €68,00 | 35,29K |
| 2026-09-30 | €70,70 | +0,14 % | €70,50 | €71,80 | €70,20 | 34,76K |
| 2026-09-29 | €70,60 | -0,70 % | €72,20 | €72,20 | €70,60 | 15,68K |
| 2026-09-28 | €71,10 | -0,42 % | €72,30 | €72,30 | €71,10 | 19,87K |
| 2026-09-25 | €71,40 | -0,42 % | €72,00 | €72,50 | €71,40 | 9,05K |
| 2026-09-24 | €71,70 | -0,55 % | €72,10 | €74,60 | €71,50 | 16,28K |
| 2026-09-23 | €72,10 | -1,23 % | €73,60 | €74,30 | €71,70 | 13,82K |
| 2026-09-22 | €73,00 | +0,97 % | €72,20 | €74,00 | €72,20 | 32,21K |
| 2026-09-21 | €72,30 | +1,12 % | €72,80 | €72,90 | €71,90 | 13,96K |
| 2026-09-18 | €71,50 | -2,72 % | €73,10 | €73,20 | €71,50 | 240,19K |
| 2026-09-17 | €73,50 | +0,14 % | €73,40 | €74,00 | €72,00 | 15,21K |
| 2026-09-16 | €73,40 | +0,82 % | €72,80 | €74,10 | €72,60 | 8,77K |
| 2026-09-15 | €72,80 | -0,41 % | €72,30 | €74,00 | €72,30 | 10,64K |
| 2026-09-14 | €73,10 | -1,88 % | €74,10 | €74,30 | €71,60 | 24,07K |
| 2026-09-11 | €74,50 | -1,32 % | €75,50 | €75,50 | €74,20 | 20,11K |
| 2026-09-10 | €75,50 | -0,66 % | €76,30 | €76,30 | €74,70 | 15,64K |
| 2026-09-09 | €76,00 | 0,00 % | €76,00 | €76,90 | €75,50 | 12,81K |
| 2026-09-08 | €76,00 | +0,53 % | €75,40 | €76,70 | €75,20 | 4,85K |
| 2026-09-07 | €75,60 | -0,79 % | €77,00 | €77,00 | €75,20 | 8,17K |
| 2026-09-04 | €76,20 | +1,46 % | €75,00 | €76,70 | €75,00 | 7,97K |
| 2026-09-03 | €75,10 | -0,53 % | €75,50 | €75,90 | €74,80 | 12,82K |
| 2026-09-02 | €75,50 | -0,26 % | €75,40 | €75,90 | €74,20 | 23,31K |
| 2026-09-01 | €75,70 | -0,13 % | €75,60 | €75,80 | €75,00 | 10,48K |
| 2026-08-31 | €75,80 | -0,39 % | €76,50 | €77,50 | €75,40 | 70,13K |
| 2026-08-28 | €76,10 | -1,81 % | €77,50 | €78,80 | €75,50 | 13,64K |
| 2026-08-27 | €77,50 | -0,64 % | €78,00 | €78,90 | €77,30 | 5,28K |
| 2026-08-26 | €78,00 | +1,04 % | €77,70 | €78,50 | €77,20 | 13,47K |
| 2026-08-25 | €77,20 | -1,15 % | €78,00 | €78,80 | €77,10 | 12,68K |
| 2026-08-24 | €78,10 | -0,51 % | €78,60 | €79,00 | €77,50 | 9,72K |
| 2026-08-21 | €78,50 | +2,61 % | €76,80 | €80,30 | €76,80 | 14,43K |
| 2026-08-20 | €76,50 | -5,32 % | €79,80 | €80,50 | €76,50 | 32,85K |
| 2026-08-19 | €80,80 | -0,12 % | €80,10 | €81,30 | €79,20 | 9,84K |
| 2026-08-18 | €80,90 | -1,22 % | €82,00 | €82,70 | €80,40 | 6,50K |
| 2026-08-17 | €81,90 | -1,80 % | €83,00 | €83,60 | €81,90 | 8,19K |
| 2026-08-14 | €83,40 | -2,68 % | €85,00 | €86,20 | €83,30 | 12,56K |
| 2026-08-13 | €85,70 | +0,71 % | €84,60 | €86,00 | €84,30 | 22,01K |
| 2026-08-12 | €85,10 | 0,00 % | €85,00 | €86,10 | €84,20 | 4,92K |
| 2026-08-11 | €85,10 | 0,00 % | €85,50 | €86,00 | €84,60 | 5,30K |
| 2026-08-10 | €85,10 | -1,96 % | €87,30 | €87,30 | €82,10 | 25,86K |
| 2026-08-07 | €86,80 | -0,12 % | €86,40 | €87,50 | €84,70 | 11,63K |
| 2026-08-06 | €86,90 | -1,81 % | €88,20 | €89,80 | €86,90 | 13,07K |
| 2026-08-05 | €88,50 | +1,72 % | €85,10 | €88,80 | €85,10 | 16,28K |
| 2026-08-04 | €87,00 | +2,11 % | €85,00 | €87,00 | €84,70 | 9,94K |
| 2026-08-03 | €85,20 | +2,53 % | €83,50 | €86,20 | €83,50 | 11,29K |
| 2026-07-31 | €83,10 | -0,72 % | €82,10 | €84,00 | €82,10 | 13,01K |
| 2026-07-30 | €83,70 | +1,09 % | €82,70 | €85,30 | €82,70 | 35,14K |
| 2026-07-29 | €82,80 | +0,49 % | €83,00 | €84,10 | €81,80 | 19,56K |
| 2026-07-28 | €82,40 | -0,36 % | €81,60 | €82,50 | €80,80 | 19,16K |
| 2026-07-27 | €82,70 | +2,22 % | €82,50 | €82,90 | €80,90 | 26,44K |
| 2026-07-24 | €80,90 | +2,53 % | €78,90 | €80,90 | €78,90 | 13,38K |
| 2026-07-23 | €78,90 | -6,85 % | €83,80 | €83,80 | €78,40 | 29,93K |
| 2026-07-22 | €84,70 | +2,79 % | €82,90 | €85,80 | €81,60 | 24,38K |
| 2026-07-21 | €82,40 | +1,60 % | €81,50 | €82,40 | €80,10 | 10,19K |
| 2026-07-20 | €81,10 | -1,46 % | €82,30 | €82,30 | €80,50 | 20,26K |
| 2026-07-17 | €82,30 | +1,60 % | €80,90 | €82,80 | €80,40 | 17,87K |
| 2026-07-16 | €81,00 | +2,27 % | €79,00 | €81,00 | €78,40 | 11,24K |
| 2026-07-15 | €79,20 | +2,46 % | €77,20 | €79,50 | €76,70 | 17,57K |
| 2026-07-14 | €77,30 | -0,90 % | €77,80 | €78,10 | €77,00 | 18,23K |
| 2026-07-13 | €78,00 | +0,39 % | €77,70 | €78,90 | €77,70 | 16,24K |
| 2026-07-10 | €77,70 | +0,91 % | €77,00 | €78,40 | €77,00 | 12,08K |
| 2026-07-09 | €77,00 | +1,32 % | €76,30 | €77,20 | €75,90 | 13,63K |
| 2026-07-08 | €76,00 | -2,31 % | €76,90 | €77,70 | €75,50 | 17,63K |
| 2026-07-07 | €77,80 | +0,52 % | €77,80 | €78,20 | €76,80 | 16,03K |
| 2026-07-06 | €77,40 | -1,65 % | €77,40 | €78,80 | €76,50 | 16,52K |
| 2026-07-03 | €78,70 | +0,77 % | €78,40 | €79,30 | €78,10 | 10,51K |
| 2026-07-02 | €78,10 | +2,49 % | €75,00 | €78,30 | €75,00 | 24,88K |
| 2026-07-01 | €76,20 | +0,13 % | €76,40 | €77,50 | €75,00 | 25,22K |
| 2026-06-30 | €76,10 | +0,26 % | €77,40 | €77,40 | €75,60 | 22,89K |
| 2026-06-29 | €75,90 | -2,06 % | €77,50 | €78,60 | €75,50 | 23,26K |
| 2026-06-26 | €77,50 | -2,64 % | €79,50 | €80,10 | €77,30 | 19,19K |
| 2026-06-25 | €79,60 | +3,51 % | €78,00 | €80,90 | €76,60 | 31,30K |
| 2026-06-24 | €76,90 | -0,77 % | €78,00 | €78,10 | €76,10 | 11,43K |
| 2026-06-23 | €77,50 | -1,90 % | €78,80 | €78,80 | €77,50 | 12,32K |
| 2026-06-22 | €79,00 | -0,63 % | €79,20 | €79,60 | €78,00 | 11,33K |
| 2026-06-19 | €79,50 | -1,12 % | €80,00 | €80,80 | €79,30 | 30,34K |
| 2026-06-18 | €80,40 | -0,50 % | €81,20 | €81,40 | €78,90 | 26,36K |
| 2026-06-17 | €80,80 | -0,37 % | €80,70 | €81,70 | €80,50 | 13,69K |
| 2026-06-16 | €81,10 | +1,00 % | €81,40 | €81,50 | €79,50 | 20,95K |
| 2026-06-15 | €80,30 | +0,38 % | €81,20 | €83,50 | €80,10 | 15,40K |
| 2026-06-12 | €80,00 | +5,12 % | €77,00 | €81,30 | €77,00 | 25,30K |
| 2026-06-11 | €76,10 | +1,06 % | €75,40 | €76,60 | €75,10 | 20,43K |
| 2026-06-10 | €75,30 | 0,00 % | €76,20 | €76,90 | €75,10 | 33,42K |
| 2026-06-09 | €75,30 | -1,95 % | €77,00 | €77,00 | €75,30 | 21,81K |
| 2026-06-08 | €76,80 | +0,79 % | €76,40 | €76,80 | €74,50 | 24,36K |
| 2026-06-05 | €76,20 | -2,18 % | €77,50 | €77,90 | €75,60 | 16,57K |
| 2026-06-04 | €77,90 | -0,76 % | €78,90 | €79,00 | €77,50 | 14,38K |
| 2026-06-03 | €78,50 | -2,12 % | €79,20 | €80,40 | €78,50 | 50,02K |
| 2026-06-02 | €80,20 | +1,65 % | €78,40 | €80,70 | €78,10 | 26,36K |
| 2026-06-01 | €78,90 | -0,75 % | €79,00 | €80,00 | €75,00 | 73,12K |
| 2026-05-29 | €79,50 | -4,45 % | €83,20 | €84,70 | €79,50 | 266,51K |