Muhlbauer Holding AG & Co. KGaA MUB
XETR · Deutschland · Elektronische Technologie
€42,800,00 (0,00 %)
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 | €42,80 | 0,00 % | €43,60 | €43,60 | €42,40 | 17 |
| 2026-09-30 | €42,80 | -0,47 % | €43,00 | €43,00 | €42,80 | 0 |
| 2026-09-29 | €43,00 | 0,00 % | €43,00 | €43,00 | €43,00 | 0 |
| 2026-09-28 | €43,00 | +0,94 % | €42,60 | €43,20 | €42,60 | 11 |
| 2026-09-25 | €42,60 | -0,47 % | €42,80 | €42,80 | €42,40 | 297 |
| 2026-09-24 | €42,80 | 0,00 % | €42,80 | €42,80 | €42,80 | 300 |
| 2026-09-23 | €42,80 | -0,47 % | €42,80 | €43,20 | €42,20 | 60 |
| 2026-09-22 | €43,00 | +1,42 % | €42,40 | €43,00 | €40,80 | 688 |
| 2026-09-21 | €42,40 | -0,47 % | €42,60 | €42,60 | €41,80 | 9 |
| 2026-09-18 | €42,60 | -0,93 % | €42,60 | €42,60 | €41,80 | 378 |
| 2026-09-17 | €43,00 | -0,92 % | €42,60 | €43,20 | €42,00 | 985 |
| 2026-09-16 | €43,40 | +0,46 % | €43,00 | €43,40 | €41,40 | 828 |
| 2026-09-15 | €43,20 | -0,92 % | €44,00 | €44,00 | €42,80 | 17 |
| 2026-09-14 | €43,60 | 0,00 % | €43,60 | €43,80 | €43,00 | 15 |
| 2026-09-11 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,00 | 16 |
| 2026-09-10 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,00 | 16 |
| 2026-09-09 | €43,60 | 0,00 % | €43,60 | €44,00 | €43,00 | 38 |
| 2026-09-08 | €43,60 | 0,00 % | €43,60 | €43,60 | €43,60 | 0 |
| 2026-09-07 | €43,60 | -0,46 % | €44,00 | €44,00 | €43,00 | 59 |
| 2026-09-04 | €43,80 | 0,00 % | €44,40 | €44,40 | €43,40 | 22 |
| 2026-09-03 | €43,80 | -1,79 % | €44,20 | €44,20 | €43,20 | 281 |
| 2026-09-02 | €44,60 | 0,00 % | €44,60 | €44,60 | €44,60 | 0 |
| 2026-09-01 | €44,60 | 0,00 % | €44,60 | €44,60 | €44,60 | 0 |
| 2026-08-31 | €44,60 | -0,45 % | €44,20 | €44,60 | €44,20 | 102 |
| 2026-08-28 | €44,80 | 0,00 % | €44,80 | €44,80 | €44,80 | 0 |
| 2026-08-27 | €44,80 | 0,00 % | €44,80 | €44,80 | €44,80 | 0 |
| 2026-08-26 | €44,80 | 0,00 % | €44,20 | €44,80 | €44,20 | 163 |
| 2026-08-25 | €44,80 | 0,00 % | €44,80 | €44,80 | €44,80 | 0 |
| 2026-08-24 | €44,80 | -0,88 % | €45,80 | €45,80 | €44,00 | 399 |
| 2026-08-21 | €45,20 | +1,35 % | €45,00 | €45,20 | €44,60 | 133 |
| 2026-08-20 | €44,60 | +3,24 % | €43,80 | €44,80 | €42,80 | 1,31K |
| 2026-08-19 | €43,20 | 0,00 % | €42,60 | €43,20 | €42,60 | 14 |
| 2026-08-18 | €43,20 | -0,92 % | €44,20 | €44,20 | €43,00 | 161 |
| 2026-08-17 | €43,60 | -0,91 % | €43,80 | €43,80 | €43,00 | 143 |
| 2026-08-14 | €44,00 | +7,32 % | €41,00 | €44,00 | €40,40 | 1,09K |
| 2026-08-13 | €41,00 | 0,00 % | €41,40 | €41,40 | €40,40 | 80 |
| 2026-08-12 | €41,00 | +3,02 % | €40,40 | €41,60 | €40,40 | 619 |
| 2026-08-11 | €39,80 | -0,50 % | €40,00 | €40,00 | €39,40 | 426 |
| 2026-08-10 | €40,00 | -0,99 % | €39,80 | €40,00 | €39,60 | 40 |
| 2026-08-07 | €40,40 | 0,00 % | €40,40 | €40,40 | €40,40 | 0 |
| 2026-08-06 | €40,40 | -1,94 % | €41,80 | €41,80 | €39,80 | 258 |
| 2026-08-05 | €41,20 | -0,48 % | €40,80 | €41,40 | €40,60 | 224 |
| 2026-08-04 | €41,40 | +1,47 % | €41,00 | €41,40 | €40,40 | 409 |
| 2026-08-03 | €40,80 | +0,99 % | €40,60 | €41,00 | €39,60 | 179 |
| 2026-07-31 | €40,40 | +2,02 % | €40,00 | €40,40 | €39,60 | 472 |
| 2026-07-30 | €39,60 | -2,46 % | €39,40 | €39,80 | €39,20 | 898 |
| 2026-07-29 | €40,60 | +1,50 % | €40,80 | €41,00 | €40,00 | 387 |
| 2026-07-28 | €40,00 | 0,00 % | €40,00 | €40,60 | €40,00 | 606 |
| 2026-07-27 | €40,00 | +0,50 % | €39,00 | €40,00 | €39,00 | 1 |
| 2026-07-24 | €39,80 | -0,50 % | €39,80 | €39,80 | €39,80 | 0 |
| 2026-07-23 | €40,00 | +1,52 % | €40,20 | €40,20 | €39,40 | 6 |
| 2026-07-22 | €39,40 | -1,01 % | €39,60 | €39,60 | €39,20 | 203 |
| 2026-07-21 | €39,80 | +0,51 % | €40,00 | €40,20 | €39,80 | 68 |
| 2026-07-20 | €39,60 | 0,00 % | €39,20 | €39,60 | €39,20 | 6 |
| 2026-07-17 | €39,60 | -1,00 % | €39,80 | €40,00 | €39,20 | 60 |
| 2026-07-16 | €40,00 | +2,04 % | €40,00 | €40,00 | €39,00 | 571 |
| 2026-07-15 | €39,20 | 0,00 % | €39,40 | €39,60 | €38,80 | 101 |
| 2026-07-14 | €39,20 | +1,03 % | €39,20 | €39,20 | €39,20 | 0 |
| 2026-07-13 | €38,80 | -1,52 % | €38,60 | €38,80 | €38,00 | 12 |
| 2026-07-10 | €39,40 | +3,14 % | €38,60 | €39,40 | €37,80 | 137 |
| 2026-07-09 | €38,20 | 0,00 % | €38,60 | €38,60 | €38,20 | 17 |
| 2026-07-08 | €38,20 | 0,00 % | €38,60 | €38,60 | €37,60 | 15 |
| 2026-07-07 | €38,20 | -0,52 % | €38,80 | €38,80 | €37,60 | 9 |
| 2026-07-06 | €38,40 | 0,00 % | €37,60 | €38,40 | €37,60 | 182 |
| 2026-07-03 | €38,40 | +2,13 % | €38,00 | €38,40 | €37,20 | 1,48K |
| 2026-07-02 | €37,60 | -1,05 % | €37,60 | €38,00 | €37,20 | 514 |
| 2026-07-01 | €38,00 | 0,00 % | €37,40 | €38,40 | €37,40 | 7 |
| 2026-06-30 | €38,00 | +1,06 % | €37,80 | €38,20 | €37,40 | 286 |
| 2026-06-29 | €37,60 | -0,53 % | €37,00 | €37,60 | €36,60 | 1,29K |
| 2026-06-26 | €37,80 | -1,56 % | €37,80 | €37,80 | €37,20 | 149 |
| 2026-06-25 | €38,40 | 0,00 % | €38,40 | €38,40 | €38,40 | 0 |
| 2026-06-24 | €38,40 | 0,00 % | €38,40 | €38,40 | €38,40 | 0 |
| 2026-06-23 | €38,40 | 0,00 % | €38,60 | €38,60 | €38,40 | 5 |
| 2026-06-22 | €38,40 | 0,00 % | €38,80 | €38,80 | €38,40 | 1 |
| 2026-06-19 | €38,40 | 0,00 % | €38,60 | €38,60 | €38,40 | 1 |
| 2026-06-18 | €38,40 | -0,52 % | €38,20 | €38,60 | €38,20 | 99 |
| 2026-06-17 | €38,60 | 0,00 % | €38,60 | €38,60 | €38,60 | 0 |
| 2026-06-16 | €38,60 | -1,03 % | €38,40 | €39,00 | €37,80 | 473 |
| 2026-06-15 | €39,00 | -2,01 % | €40,20 | €40,20 | €38,80 | 242 |
| 2026-06-12 | €39,80 | 0,00 % | €39,80 | €39,80 | €39,80 | 0 |
| 2026-06-11 | €39,80 | 0,00 % | €39,80 | €39,80 | €39,80 | 0 |
| 2026-06-10 | €39,80 | 0,00 % | €39,20 | €39,80 | €39,20 | 1 |
| 2026-06-09 | €39,80 | -1,00 % | €39,40 | €40,60 | €39,40 | 61 |
| 2026-06-08 | €40,20 | 0,00 % | €40,80 | €40,80 | €40,20 | 8 |
| 2026-06-05 | €40,20 | 0,00 % | €40,20 | €40,20 | €40,20 | 0 |
| 2026-06-04 | €40,20 | -1,47 % | €39,40 | €40,20 | €39,40 | 13 |
| 2026-06-03 | €40,80 | +2,51 % | €40,00 | €40,80 | €40,00 | 42 |
| 2026-06-02 | €39,80 | -0,50 % | €40,00 | €40,00 | €39,80 | 6 |
| 2026-06-01 | €40,00 | -0,50 % | €39,40 | €40,40 | €39,40 | 26 |
| 2026-05-29 | €40,20 | 0,00 % | €40,20 | €40,20 | €40,20 | 0 |