La bourse ferme dans 4 h 44 min

Mayr-Melnhof Karton AG (MMK.VI)

Vienna - Vienna Prix différé. Devise en EUR
Ajouter à la liste dynamique
116,00-1,00 (-0,85 %)
À partir de 12:19PM CEST. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024115,60117,00115,60116,00116,00790
28 mai 2024116,00118,00116,00117,00117,002 386
27 mai 2024115,80116,40114,40116,40116,401 066
24 mai 2024116,00116,20114,40115,80115,802 443
23 mai 2024115,00117,80114,60117,80117,804 975
22 mai 2024117,20117,20113,80116,00116,008 310
21 mai 2024116,80118,00116,60117,60117,603 989
20 mai 2024117,80118,00116,60117,60117,601 500
17 mai 2024117,00118,40117,00118,00118,002 690
16 mai 2024116,80117,00116,00117,00117,002 497
15 mai 2024116,00116,40114,60116,00116,003 743
14 mai 2024115,00117,00114,80117,00117,007 426
13 mai 2024115,60116,00114,00115,00115,008 471
10 mai 2024114,00116,80114,00116,80116,805 434
09 mai 2024114,00114,00112,80114,00114,00914
08 mai 2024113,40114,60113,00114,00114,004 114
07 mai 2024111,80114,00111,80114,00114,002 114
06 mai 2024112,20113,00111,60112,20112,203 018
03 mai 2024111,40113,40111,40112,00112,003 801
02 mai 2024111,00112,40111,00111,20111,202 029
30 avr. 2024115,00115,00112,20112,20112,207 354
30 avr. 20241.5 Dividende
29 avr. 2024116,00116,00114,20115,60114,102 662
26 avr. 2024114,40115,20112,40114,00112,524 506
25 avr. 2024113,80114,20110,80112,00110,554 249
24 avr. 2024111,40114,60111,40113,80112,324 128
23 avr. 2024117,00117,40110,40112,60111,1415 868
22 avr. 2024117,20119,00117,20117,80116,272 956
19 avr. 2024113,80117,00113,80117,00115,483 905
18 avr. 2024116,00116,40115,00116,20114,693 797
17 avr. 2024115,60116,60114,60115,80114,303 450
16 avr. 2024114,80116,20113,20115,20113,719 574
15 avr. 2024117,00118,20114,80116,20114,6913 133
12 avr. 2024116,20119,80116,20117,20115,682 885
11 avr. 2024117,00117,60116,00116,40114,898 287
10 avr. 2024115,60116,80114,40116,80115,285 273
09 avr. 2024115,00115,60113,60115,60114,108 809
08 avr. 2024113,00116,00113,00114,60113,114 949
05 avr. 2024113,40114,20112,00114,20112,723 798
04 avr. 2024113,60116,40112,60114,00112,526 015
03 avr. 2024111,20114,60111,20114,20112,724 946
02 avr. 2024115,00116,00111,20111,20109,768 542
28 mars 2024112,40115,40112,40115,40113,907 948
27 mars 2024113,20113,80111,60113,20111,734 667
26 mars 2024112,40112,80111,00112,20110,743 857
25 mars 2024112,80113,40110,20113,00111,539 029
22 mars 2024111,00113,40111,00113,20111,734 279
21 mars 2024112,00112,80110,80112,00110,556 076
20 mars 2024113,40113,80112,00112,40110,942 727
19 mars 2024113,20114,40112,40113,20111,734 404
18 mars 2024111,60113,80111,60113,20111,734 337
15 mars 2024111,00113,80108,20112,20110,7427 271
14 mars 2024113,00113,00110,40111,00109,569 864
13 mars 2024107,20111,00107,20110,20108,779 814
12 mars 2024115,60115,60105,80107,00105,6130 341
11 mars 2024115,40116,40115,00115,40113,904 304
08 mars 2024116,80116,80115,00115,40113,902 407
07 mars 2024117,00117,60115,40117,60116,072 469
06 mars 2024115,40117,60115,40116,80115,284 894
05 mars 2024115,60117,20115,40115,40113,905 312
04 mars 2024118,60118,60116,00116,00114,492 536
01 mars 2024117,00118,80116,40118,00116,475 309
29 févr. 2024118,80118,80117,00118,00116,473 634
28 févr. 2024116,00118,40116,00118,40116,863 049
27 févr. 2024115,60116,80115,00116,80115,283 396
26 févr. 2024115,40116,20115,00115,40113,902 676
23 févr. 2024117,00117,20115,00115,40113,904 727
22 févr. 2024118,60120,00116,60117,40115,884 402
21 févr. 2024118,80120,40118,60119,00117,463 326
20 févr. 2024122,40122,40119,00119,80118,257 948
19 févr. 2024123,40125,20121,40122,20120,616 983
16 févr. 2024123,60124,80123,60124,00122,393 859
15 févr. 2024122,80123,80122,00123,80122,191 134
14 févr. 2024122,20123,40121,40122,20120,612 682
13 févr. 2024123,80125,20122,80122,80121,214 296
12 févr. 2024121,40124,80121,40124,20122,594 371
09 févr. 2024120,40122,80120,40122,00120,422 130
08 févr. 2024119,40122,40119,40121,00119,432 031
07 févr. 2024120,80122,80120,80121,20119,632 505
06 févr. 2024121,00121,80119,80121,40119,822 487
05 févr. 2024120,00122,20119,80121,00119,434 143
02 févr. 2024123,00123,00120,00120,00118,443 698
01 févr. 2024122,80123,00121,40121,80120,222 338
31 janv. 2024122,20122,80120,60122,40120,814 463
30 janv. 2024126,00126,00122,60122,60121,012 447
29 janv. 2024126,60128,60124,60124,80123,186 076
26 janv. 2024123,60128,60122,80127,60125,9419 466
25 janv. 2024124,00124,20122,00122,80121,218 415
24 janv. 2024122,60123,80122,60123,20121,601 960
23 janv. 2024120,00122,60120,00122,00120,426 470
22 janv. 2024117,00119,00115,60118,80117,268 992
19 janv. 2024116,80116,80115,60115,60114,102 835
18 janv. 2024117,60118,00115,80117,00115,483 850
17 janv. 2024121,00121,00116,20117,00115,488 707
16 janv. 2024121,20121,80121,00121,00119,431 212
15 janv. 2024121,80122,40120,60121,60120,021 332
12 janv. 2024122,40122,40121,00121,60120,023 322
11 janv. 2024121,00122,40121,00121,40119,822 958
10 janv. 2024123,60124,20120,40121,20119,632 980
09 janv. 2024125,00126,00122,80123,20121,603 247
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...