Mueller - Die lila Logistik SE MLL
XETR · Almanya · Ticari Hizmetler
€4,280,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 4 |
| 2026-09-30 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-09-29 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-09-28 | €4,28 | %0,00 | €4,36 | €4,36 | €4,28 | 4 |
| 2026-09-25 | €4,28 | %0,00 | €4,28 | €4,38 | €4,28 | 114 |
| 2026-09-24 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-09-23 | €4,28 | %0,00 | €4,28 | €4,28 | €4,28 | 0 |
| 2026-09-22 | €4,28 | +%3,88 | €4,12 | €4,28 | €4,12 | 779 |
| 2026-09-21 | €4,12 | +%0,98 | €4,08 | €4,12 | €3,96 | 1,97K |
| 2026-09-18 | €4,08 | %0,00 | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-17 | €4,08 | %0,00 | €4,08 | €4,08 | €4,08 | 0 |
| 2026-09-16 | €4,08 | -%0,97 | €4,12 | €4,12 | €4,00 | 762 |
| 2026-09-15 | €4,12 | %0,00 | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-14 | €4,12 | -%1,90 | €4,20 | €4,20 | €4,08 | 1,00K |
| 2026-09-11 | €4,20 | +%1,45 | €4,14 | €4,20 | €4,14 | 0 |
| 2026-09-10 | €4,14 | -%0,96 | €4,18 | €4,18 | €4,14 | 389 |
| 2026-09-09 | €4,18 | %0,00 | €4,18 | €4,30 | €4,18 | 986 |
| 2026-09-08 | €4,18 | +%1,95 | €4,10 | €4,20 | €4,10 | 120 |
| 2026-09-07 | €4,10 | %0,00 | €4,10 | €4,10 | €4,10 | 0 |
| 2026-09-04 | €4,10 | %0,00 | €4,10 | €4,10 | €4,10 | 0 |
| 2026-09-03 | €4,10 | -%5,09 | €4,24 | €4,24 | €4,10 | 1,38K |
| 2026-09-02 | €4,32 | %0,00 | €4,32 | €4,32 | €4,32 | 0 |
| 2026-09-01 | €4,32 | %0,00 | €4,38 | €4,38 | €4,32 | 146 |
| 2026-08-31 | €4,32 | -%0,46 | €4,32 | €4,32 | €4,32 | 0 |
| 2026-08-28 | €4,34 | +%0,46 | €4,34 | €4,34 | €4,34 | 0 |
| 2026-08-27 | €4,32 | -%0,46 | €4,24 | €4,32 | €4,24 | 60 |
| 2026-08-26 | €4,34 | +%0,93 | €4,38 | €4,38 | €4,34 | 1 |
| 2026-08-25 | €4,30 | -%1,83 | €4,36 | €4,36 | €4,24 | 1,38K |
| 2026-08-24 | €4,38 | +%1,39 | €4,38 | €4,38 | €4,30 | 660 |
| 2026-08-21 | €4,32 | -%0,46 | €4,44 | €4,44 | €4,22 | 1,89K |
| 2026-08-20 | €4,34 | %0,00 | €4,46 | €4,46 | €4,30 | 1,75K |
| 2026-08-19 | €4,34 | %0,00 | €4,34 | €4,34 | €4,34 | 0 |
| 2026-08-18 | €4,34 | %0,00 | €4,22 | €4,34 | €4,22 | 1,75K |
| 2026-08-17 | €4,34 | -%1,36 | €4,34 | €4,34 | €4,34 | 0 |
| 2026-08-14 | €4,40 | -%0,45 | €4,50 | €4,50 | €4,40 | 249 |
| 2026-08-13 | €4,42 | +%2,31 | €4,48 | €4,48 | €4,32 | 269 |
| 2026-08-12 | €4,32 | -%6,09 | €4,48 | €4,48 | €4,30 | 1,59K |
| 2026-08-11 | €4,60 | -%4,17 | €4,68 | €4,72 | €4,48 | 1,83K |
| 2026-08-10 | €4,80 | %0,00 | €4,68 | €4,80 | €4,68 | 289 |
| 2026-08-07 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-08-06 | €4,80 | %0,00 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-08-05 | €4,80 | +%2,13 | €4,80 | €4,86 | €4,80 | 1,10K |
| 2026-08-04 | €4,70 | +%0,86 | €4,76 | €4,80 | €4,70 | 159 |
| 2026-08-03 | €4,66 | -%0,85 | €4,66 | €4,66 | €4,66 | 0 |
| 2026-07-31 | €4,70 | +%3,52 | €4,60 | €4,70 | €4,60 | 273 |
| 2026-07-30 | €4,54 | %0,00 | €4,62 | €4,62 | €4,54 | 2 |
| 2026-07-29 | €4,54 | %0,00 | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-28 | €4,54 | %0,00 | €4,54 | €4,54 | €4,54 | 0 |
| 2026-07-27 | €4,54 | +%1,34 | €4,60 | €4,60 | €4,54 | 990 |
| 2026-07-24 | €4,48 | -%3,45 | €4,52 | €4,52 | €4,48 | 900 |
| 2026-07-23 | €4,64 | -%1,28 | €4,64 | €4,64 | €4,64 | 0 |
| 2026-07-22 | €4,70 | +%1,29 | €4,64 | €4,70 | €4,64 | 8 |
| 2026-07-21 | €4,64 | %0,00 | €4,64 | €4,64 | €4,64 | 0 |
| 2026-07-20 | €4,64 | +%1,31 | €4,70 | €4,70 | €4,64 | 450 |
| 2026-07-17 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-16 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-15 | €4,58 | %0,00 | €4,46 | €4,58 | €4,46 | 100 |
| 2026-07-14 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-13 | €4,58 | %0,00 | €4,46 | €4,58 | €4,46 | 180 |
| 2026-07-10 | €4,58 | %0,00 | €4,70 | €4,70 | €4,58 | 26 |
| 2026-07-09 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-08 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-07 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-06 | €4,58 | +%0,44 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-03 | €4,56 | -%0,44 | €4,56 | €4,56 | €4,56 | 0 |
| 2026-07-02 | €4,58 | %0,00 | €4,58 | €4,58 | €4,58 | 0 |
| 2026-07-01 | €4,58 | -%4,18 | €4,90 | €5,00 | €4,58 | 1,07K |
| 2026-06-30 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 0 |
| 2026-06-29 | €4,78 | %0,00 | €4,78 | €4,78 | €4,78 | 0 |
| 2026-06-26 | €4,78 | -%2,05 | €4,90 | €4,90 | €4,78 | 1 |
| 2026-06-25 | €4,88 | %0,00 | €4,88 | €4,88 | €4,88 | 0 |
| 2026-06-24 | €4,88 | %0,00 | €4,88 | €4,88 | €4,88 | 0 |
| 2026-06-23 | €4,88 | %0,00 | €4,88 | €4,88 | €4,88 | 0 |
| 2026-06-22 | €4,88 | %0,00 | €4,88 | €4,88 | €4,88 | 0 |
| 2026-06-19 | €4,88 | %0,00 | €4,88 | €4,88 | €4,88 | 0 |
| 2026-06-18 | €4,88 | +%0,41 | €4,98 | €5,00 | €4,88 | 3 |
| 2026-06-17 | €4,86 | +%2,97 | €4,84 | €4,86 | €4,84 | 1,05K |
| 2026-06-16 | €4,72 | -%3,28 | €4,76 | €4,76 | €4,72 | 2,09K |
| 2026-06-15 | €4,88 | +%2,52 | €4,88 | €4,88 | €4,88 | 1,19K |
| 2026-06-12 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-11 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-10 | €4,76 | -%0,83 | €4,88 | €4,88 | €4,76 | 100 |
| 2026-06-09 | €4,80 | +%0,84 | €4,80 | €4,80 | €4,80 | 0 |
| 2026-06-08 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-05 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-04 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-03 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-02 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-06-01 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |
| 2026-05-29 | €4,76 | %0,00 | €4,76 | €4,76 | €4,76 | 0 |