Comparing Back to the side-by-side chart ↗
Mueller Water Products (MWA) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.70 | 22.00 | 21.63 | 21.77 | +0.55% | 1,536,500 |
| 2026-10-15 | 21.81 | 21.92 | 21.51 | 21.65 | -0.14% | 918,200 |
| 2026-10-14 | 21.60 | 21.85 | 21.43 | 21.68 | -0.23% | 1,276,900 |
| 2026-10-13 | 21.22 | 21.98 | 21.21 | 21.73 | -0.64% | 1,410,700 |
| 2026-10-12 | 21.65 | 22.08 | 21.65 | 21.87 | +0.92% | 1,273,800 |
| 2026-10-09 | 21.63 | 21.80 | 21.50 | 21.67 | +0.51% | 812,900 |
| 2026-10-08 | 21.25 | 21.65 | 21.13 | 21.56 | +0.79% | 1,829,600 |
| 2026-10-07 | 21.75 | 21.80 | 21.33 | 21.39 | -2.60% | 1,541,800 |
| 2026-10-06 | 21.95 | 22.00 | 21.73 | 21.96 | +0.92% | 1,221,640 |
| 2026-10-05 | 21.62 | 22.09 | 21.47 | 21.76 | +0.46% | 2,058,852 |
| 2026-10-02 | 21.75 | 21.96 | 21.64 | 21.66 | +0.74% | 2,143,500 |
| 2026-10-01 | 21.18 | 21.53 | 20.90 | 21.50 | +1.22% | 1,686,400 |
| 2026-09-30 | 21.51 | 21.52 | 21.21 | 21.24 | -1.07% | 1,667,700 |
| 2026-09-29 | 21.65 | 21.72 | 21.29 | 21.47 | -0.79% | 979,800 |
| 2026-09-28 | 21.58 | 21.74 | 21.35 | 21.64 | +0.05% | 1,351,800 |
| 2026-09-25 | 21.54 | 21.72 | 21.45 | 21.63 | +0.75% | 1,191,300 |
| 2026-09-24 | 21.68 | 21.75 | 21.33 | 21.47 | -1.15% | 1,367,400 |
| 2026-09-23 | 21.91 | 22.01 | 21.71 | 21.72 | -1.36% | 1,076,200 |
| 2026-09-22 | 22.21 | 22.29 | 21.92 | 22.02 | +0.50% | 1,400,600 |
| 2026-09-21 | 22.01 | 22.08 | 21.75 | 21.91 | +0.05% | 1,377,500 |
| 2026-09-18 | 21.85 | 21.98 | 21.68 | 21.90 | +0.23% | 5,011,200 |
| 2026-09-17 | 22.39 | 22.45 | 21.77 | 21.85 | -3.91% | 1,578,900 |
| 2026-09-16 | 23.02 | 23.09 | 22.60 | 22.74 | -0.31% | 1,440,400 |
| 2026-09-15 | 23.23 | 23.24 | 22.68 | 22.81 | -1.17% | 1,602,600 |
| 2026-09-14 | 23.74 | 23.84 | 22.98 | 23.08 | -3.59% | 1,462,700 |
| 2026-09-11 | 24.02 | 24.09 | 23.77 | 23.94 | +1.06% | 1,249,300 |
| 2026-09-10 | 23.78 | 23.88 | 23.35 | 23.69 | -1.25% | 1,214,700 |
| 2026-09-09 | 23.62 | 24.10 | 23.59 | 23.99 | +0.97% | 1,547,000 |
| 2026-09-08 | 23.99 | 24.04 | 23.75 | 23.76 | -0.79% | 865,900 |
| 2026-09-04 | 23.93 | 24.18 | 23.90 | 23.95 | +0.21% | 858,700 |
| 2026-09-03 | 23.98 | 24.22 | 23.81 | 23.90 | +0.34% | 1,045,000 |
| 2026-09-02 | 23.59 | 24.06 | 23.49 | 23.82 | +1.06% | 1,134,400 |
| 2026-09-01 | 23.93 | 24.10 | 23.54 | 23.57 | -2.36% | 896,500 |
| 2026-08-31 | 24.25 | 24.55 | 24.04 | 24.14 | -0.98% | 898,500 |
| 2026-08-28 | 24.75 | 24.91 | 24.23 | 24.38 | -1.38% | 648,200 |
| 2026-08-27 | 25.00 | 25.24 | 24.59 | 24.72 | -2.18% | 1,045,300 |
| 2026-08-26 | 25.00 | 25.28 | 24.89 | 25.27 | +1.32% | 804,100 |
| 2026-08-25 | 25.40 | 25.40 | 24.79 | 24.94 | -0.83% | 704,773 |
| 2026-08-24 | 25.00 | 25.30 | 24.89 | 25.15 | +0.84% | 1,562,753 |
| 2026-08-21 | 25.30 | 25.34 | 24.92 | 24.94 | -0.76% | 922,700 |
| 2026-08-20 | 25.02 | 25.32 | 24.91 | 25.13 | -0.63% | 920,200 |
| 2026-08-19 | 24.97 | 25.33 | 24.43 | 25.29 | +1.53% | 1,143,900 |
| 2026-08-18 | 25.20 | 25.20 | 24.66 | 24.91 | -1.07% | 812,100 |
| 2026-08-17 | 25.38 | 25.76 | 25.17 | 25.18 | -1.41% | 1,166,700 |
| 2026-08-14 | 25.38 | 25.62 | 25.33 | 25.54 | +0.12% | 585,000 |
| 2026-08-13 | 26.32 | 26.40 | 25.46 | 25.51 | -2.52% | 888,700 |
| 2026-08-12 | 26.28 | 26.28 | 25.80 | 26.17 | -0.19% | 861,200 |
| 2026-08-11 | 26.17 | 26.46 | 26.07 | 26.22 | +0.54% | 703,800 |
| 2026-08-10 | 26.42 | 26.63 | 25.99 | 26.08 | -2.14% | 1,021,200 |
| 2026-08-07 | 27.01 | 27.16 | 26.57 | 26.65 | -1.62% | 988,000 |
| 2026-08-06 | 27.24 | 28.92 | 26.79 | 27.09 | +2.57% | 1,599,400 |
| 2026-08-05 | 26.64 | 26.74 | 26.22 | 26.41 | -0.71% | 1,375,900 |
| 2026-08-04 | 26.10 | 26.62 | 25.71 | 26.60 | +3.14% | 1,085,700 |
| 2026-08-03 | 25.66 | 25.96 | 25.62 | 25.79 | +2.18% | 939,600 |
| 2026-07-31 | 25.13 | 25.38 | 24.82 | 25.24 | +1.16% | 1,569,800 |
| 2026-07-30 | 25.41 | 25.46 | 24.83 | 24.95 | -0.87% | 1,269,900 |
| 2026-07-29 | 25.80 | 25.82 | 24.99 | 25.17 | -2.86% | 1,323,600 |
| 2026-07-28 | 25.42 | 26.15 | 25.33 | 25.91 | +2.98% | 988,100 |
| 2026-07-27 | 25.25 | 25.49 | 24.95 | 25.16 | +0.52% | 1,118,100 |
| 2026-07-24 | 25.14 | 25.33 | 25.01 | 25.03 | +0.60% | 941,000 |
| 2026-07-23 | 24.72 | 25.08 | 24.72 | 24.88 | -0.04% | 982,700 |
| 2026-07-22 | 24.83 | 25.14 | 24.72 | 24.89 | +0.24% | 909,000 |
| 2026-07-21 | 25.22 | 25.22 | 24.74 | 24.83 | -0.92% | 1,009,600 |
| 2026-07-20 | 25.62 | 25.62 | 24.89 | 25.06 | -1.57% | 712,300 |
| 2026-07-17 | 25.65 | 26.26 | 25.46 | 25.46 | -1.85% | 1,962,700 |
| 2026-07-16 | 24.81 | 25.95 | 24.67 | 25.94 | +4.30% | 1,194,300 |
| 2026-07-15 | 24.68 | 24.88 | 24.50 | 24.87 | +0.69% | 1,022,700 |
| 2026-07-14 | 24.76 | 24.94 | 24.54 | 24.70 | +0.41% | 926,500 |
| 2026-07-13 | 24.87 | 25.15 | 24.37 | 24.60 | -1.28% | 1,280,900 |
| 2026-07-10 | 24.80 | 25.22 | 24.79 | 24.92 | +0.04% | 819,300 |
| 2026-07-09 | 25.01 | 25.15 | 24.81 | 24.91 | +0.65% | 1,128,800 |
| 2026-07-08 | 24.89 | 25.19 | 24.67 | 24.75 | -1.39% | 1,184,700 |
| 2026-07-07 | 25.33 | 25.81 | 24.94 | 25.10 | -0.99% | 1,237,800 |
| 2026-07-06 | 24.95 | 25.36 | 24.77 | 25.35 | +1.52% | 1,356,000 |
| 2026-07-02 | 25.24 | 25.44 | 24.75 | 24.97 | -0.56% | 952,600 |
| 2026-07-01 | 25.89 | 25.93 | 25.09 | 25.11 | -2.79% | 949,900 |
| 2026-06-30 | 25.62 | 25.94 | 25.50 | 25.83 | -1.03% | 1,200,400 |
| 2026-06-29 | 26.37 | 26.70 | 26.09 | 26.10 | -2.25% | 1,438,600 |
| 2026-06-26 | 27.01 | 27.01 | 26.64 | 26.70 | -1.04% | 3,617,800 |
| 2026-06-25 | 26.46 | 27.41 | 26.31 | 26.98 | +2.86% | 1,140,900 |
| 2026-06-24 | 25.71 | 26.81 | 25.59 | 26.23 | +2.34% | 1,747,300 |
| 2026-06-23 | 25.70 | 26.03 | 25.41 | 25.63 | -1.00% | 826,000 |
| 2026-06-22 | 25.87 | 26.10 | 25.69 | 25.89 | -0.92% | 1,123,100 |
| 2026-06-18 | 26.00 | 26.31 | 25.75 | 26.13 | +1.87% | 3,049,400 |
| 2026-06-17 | 26.10 | 26.44 | 25.46 | 25.65 | -2.21% | 964,700 |
| 2026-06-16 | 26.02 | 26.33 | 26.02 | 26.23 | +1.71% | 995,600 |
| 2026-06-15 | 26.18 | 26.36 | 25.75 | 25.79 | -0.12% | 881,000 |
| 2026-06-12 | 26.00 | 26.13 | 25.71 | 25.82 | +0.78% | 784,900 |
| 2026-06-11 | 25.75 | 25.95 | 25.36 | 25.62 | -0.04% | 864,300 |
| 2026-06-10 | 26.14 | 26.33 | 25.50 | 25.63 | -1.88% | 1,481,800 |
| 2026-06-09 | 25.66 | 26.29 | 25.65 | 26.12 | +2.96% | 1,161,300 |
| 2026-06-08 | 25.37 | 25.71 | 25.33 | 25.37 | +0.16% | 1,151,400 |
| 2026-06-05 | 25.15 | 25.63 | 25.13 | 25.33 | +0.96% | 935,600 |
| 2026-06-04 | 25.44 | 25.45 | 24.99 | 25.09 | -0.36% | 1,440,100 |
| 2026-06-03 | 25.05 | 25.20 | 24.85 | 25.18 | +0.40% | 1,117,000 |
| 2026-06-02 | 24.73 | 25.11 | 24.65 | 25.08 | +1.66% | 1,118,600 |
| 2026-06-01 | 24.95 | 24.95 | 24.18 | 24.67 | -2.14% | 1,773,100 |
| 2026-05-29 | 25.32 | 25.61 | 25.18 | 25.21 | -0.59% | 1,291,300 |
| 2026-05-28 | 25.49 | 25.74 | 25.07 | 25.36 | -1.21% | 1,349,400 |
| 2026-05-27 | 25.92 | 25.99 | 25.56 | 25.67 | -0.43% | 1,534,100 |
| 2026-05-26 | 25.62 | 25.80 | 25.35 | 25.78 | +1.86% | 954,700 |
| 2026-05-22 | 25.29 | 25.43 | 24.95 | 25.31 | +0.76% | 1,048,000 |
| 2026-05-21 | 25.18 | 25.46 | 24.93 | 25.12 | -1.22% | 1,445,800 |
| 2026-05-20 | 25.03 | 25.56 | 24.81 | 25.43 | +1.72% | 1,225,200 |
| 2026-05-19 | 25.71 | 25.85 | 24.98 | 25.00 | -2.80% | 831,700 |
| 2026-05-18 | 25.58 | 25.95 | 25.52 | 25.72 | +0.82% | 1,384,700 |
| 2026-05-15 | 25.74 | 26.06 | 25.43 | 25.51 | -1.35% | 1,779,500 |
| 2026-05-14 | 25.66 | 25.96 | 25.47 | 25.86 | +1.65% | 1,201,500 |
| 2026-05-13 | 25.34 | 25.52 | 25.10 | 25.44 | +0.32% | 997,500 |
| 2026-05-12 | 25.89 | 25.98 | 25.29 | 25.36 | -1.90% | 1,179,600 |
| 2026-05-11 | 26.46 | 26.46 | 25.84 | 25.85 | -1.97% | 753,700 |
| 2026-05-08 | 27.05 | 27.23 | 26.35 | 26.37 | -1.93% | 918,900 |
| 2026-05-07 | 27.41 | 27.80 | 26.85 | 26.89 | -0.92% | 1,636,400 |
| 2026-05-06 | 27.17 | 28.16 | 26.71 | 27.14 | -1.49% | 1,740,000 |
| 2026-05-05 | 27.46 | 27.84 | 27.35 | 27.55 | +1.18% | 863,600 |
| 2026-05-04 | 27.29 | 27.61 | 26.96 | 27.23 | -0.58% | 952,000 |
| 2026-05-01 | 28.01 | 28.01 | 27.30 | 27.39 | -1.79% | 1,069,000 |
| 2026-04-30 | 27.61 | 27.94 | 27.39 | 27.89 | +0.69% | 937,900 |
| 2026-04-29 | 28.07 | 28.14 | 27.53 | 27.70 | -1.49% | 1,215,800 |
| 2026-04-28 | 28.45 | 28.50 | 27.78 | 28.12 | -0.81% | 595,200 |
| 2026-04-27 | 28.22 | 28.46 | 27.92 | 28.35 | +0.64% | 992,400 |
| 2026-04-24 | 28.03 | 28.20 | 27.78 | 28.17 | +0.28% | 3,198,800 |
| 2026-04-23 | 27.90 | 28.21 | 27.74 | 28.09 | +1.08% | 775,300 |
| 2026-04-22 | 27.89 | 28.08 | 27.52 | 27.79 | +0.25% | 1,038,000 |
| 2026-04-21 | 27.51 | 27.81 | 27.34 | 27.72 | +0.69% | 1,541,500 |
| 2026-04-20 | 28.76 | 28.84 | 27.33 | 27.53 | -5.30% | 1,770,900 |
| 2026-04-17 | 28.77 | 29.50 | 28.74 | 29.07 | +2.00% | 4,613,500 |
| 2026-04-16 | 29.14 | 29.40 | 28.38 | 28.50 | -2.36% | 914,300 |
| 2026-04-15 | 30.02 | 30.02 | 28.98 | 29.19 | -3.31% | 1,075,300 |
| 2026-04-14 | 30.37 | 30.75 | 30.12 | 30.19 | -0.59% | 1,233,000 |
| 2026-04-13 | 29.80 | 30.48 | 29.40 | 30.37 | +2.29% | 1,089,600 |
| 2026-04-10 | 30.13 | 30.16 | 29.64 | 29.69 | -1.46% | 784,600 |
| 2026-04-09 | 28.91 | 30.32 | 28.91 | 30.13 | +3.75% | 849,100 |
| 2026-04-08 | 29.02 | 29.39 | 28.83 | 29.04 | +4.01% | 1,193,700 |
| 2026-04-07 | 27.77 | 28.22 | 27.50 | 27.92 | +0.61% | 882,600 |
| 2026-04-06 | 27.59 | 27.86 | 27.36 | 27.75 | +0.36% | 641,900 |
| 2026-04-02 | 27.53 | 28.14 | 27.19 | 27.65 | -1.46% | 552,500 |
| 2026-04-01 | 27.67 | 28.24 | 27.58 | 28.06 | +2.07% | 756,900 |
| 2026-03-31 | 27.21 | 27.74 | 26.92 | 27.49 | +2.38% | 984,700 |
| 2026-03-30 | 27.33 | 27.33 | 26.72 | 26.85 | -0.70% | 1,230,000 |
| 2026-03-27 | 27.57 | 27.69 | 26.93 | 27.04 | -2.73% | 1,194,100 |
| 2026-03-26 | 28.00 | 28.29 | 27.69 | 27.80 | -1.49% | 616,700 |
| 2026-03-25 | 28.46 | 28.54 | 27.68 | 28.22 | +0.11% | 789,500 |
| 2026-03-24 | 27.73 | 28.35 | 27.57 | 28.19 | +1.04% | 1,534,000 |
| 2026-03-23 | 28.03 | 28.45 | 27.80 | 27.90 | +2.50% | 1,225,800 |
| 2026-03-20 | 27.55 | 27.55 | 27.09 | 27.22 | -1.23% | 3,797,300 |
| 2026-03-19 | 27.09 | 27.87 | 26.93 | 27.56 | +0.51% | 913,600 |
| 2026-03-18 | 27.59 | 27.83 | 27.38 | 27.42 | -0.87% | 839,400 |
| 2026-03-17 | 27.80 | 27.91 | 27.31 | 27.66 | -0.04% | 867,600 |
| 2026-03-16 | 27.96 | 28.05 | 27.62 | 27.67 | -0.25% | 599,800 |
| 2026-03-13 | 27.80 | 28.21 | 27.20 | 27.74 | +0.43% | 1,264,300 |
| 2026-03-12 | 27.81 | 27.97 | 27.56 | 27.62 | -1.85% | 630,000 |
| 2026-03-11 | 27.92 | 28.22 | 27.55 | 28.14 | +0.25% | 714,100 |
| 2026-03-10 | 27.90 | 28.62 | 27.76 | 28.07 | +0.29% | 717,700 |
| 2026-03-09 | 27.51 | 28.14 | 26.88 | 27.99 | +0.21% | 864,100 |
| 2026-03-06 | 28.42 | 28.42 | 27.73 | 27.93 | -3.42% | 645,500 |
| 2026-03-05 | 29.33 | 29.37 | 28.67 | 28.92 | -2.10% | 730,500 |
| 2026-03-04 | 29.42 | 29.64 | 29.02 | 29.54 | +0.61% | 596,500 |
| 2026-03-03 | 28.95 | 29.57 | 28.56 | 29.36 | -1.11% | 1,400,200 |
| 2026-03-02 | 29.48 | 29.96 | 28.99 | 29.69 | -0.80% | 1,007,300 |
| 2026-02-27 | 30.49 | 31.00 | 29.82 | 29.93 | -0.63% | 1,594,500 |
| 2026-02-26 | 30.01 | 30.25 | 29.63 | 30.12 | +0.74% | 971,300 |
| 2026-02-25 | 29.95 | 29.96 | 29.39 | 29.90 | -0.07% | 631,000 |
| 2026-02-24 | 29.82 | 30.08 | 29.68 | 29.92 | +1.12% | 673,700 |
| 2026-02-23 | 29.94 | 30.05 | 29.33 | 29.59 | -1.27% | 673,900 |
| 2026-02-20 | 29.74 | 30.10 | 29.55 | 29.97 | +0.64% | 783,300 |
| 2026-02-19 | 29.71 | 30.08 | 29.41 | 29.78 | -0.37% | 1,248,400 |
| 2026-02-18 | 30.22 | 30.47 | 29.77 | 29.89 | -0.86% | 1,530,000 |
| 2026-02-17 | 30.05 | 30.18 | 29.72 | 30.15 | +0.07% | 1,214,500 |
| 2026-02-13 | 29.95 | 30.21 | 29.62 | 30.13 | +0.74% | 1,482,300 |
| 2026-02-12 | 29.74 | 30.05 | 29.55 | 29.91 | +1.60% | 1,181,700 |
| 2026-02-11 | 29.96 | 30.08 | 29.13 | 29.44 | -0.03% | 846,700 |
| 2026-02-10 | 29.64 | 29.94 | 29.30 | 29.45 | -0.74% | 1,495,000 |
| 2026-02-09 | 29.24 | 29.70 | 29.08 | 29.67 | +1.68% | 1,203,400 |
| 2026-02-06 | 28.36 | 29.24 | 27.86 | 29.18 | +4.48% | 2,350,700 |
| 2026-02-05 | 28.55 | 28.66 | 27.28 | 27.93 | +1.49% | 1,815,200 |
| 2026-02-04 | 27.92 | 28.17 | 27.47 | 27.52 | -0.15% | 1,772,300 |
| 2026-02-03 | 27.91 | 28.45 | 27.22 | 27.56 | -1.25% | 1,680,600 |
| 2026-02-02 | 27.10 | 27.94 | 26.69 | 27.91 | +3.10% | 2,109,200 |
| 2026-01-30 | 26.87 | 27.22 | 26.71 | 27.07 | +0.30% | 1,191,600 |
| 2026-01-29 | 26.96 | 27.14 | 26.69 | 26.99 | +1.05% | 1,314,000 |
| 2026-01-28 | 26.79 | 26.86 | 26.35 | 26.71 | -0.85% | 987,200 |
| 2026-01-27 | 27.04 | 27.13 | 26.62 | 26.94 | +0.00% | 808,600 |
| 2026-01-26 | 26.65 | 27.04 | 26.53 | 26.94 | +1.39% | 1,070,700 |
| 2026-01-23 | 26.79 | 26.79 | 26.46 | 26.57 | -1.01% | 862,100 |
| 2026-01-22 | 26.80 | 26.87 | 26.37 | 26.84 | +0.64% | 795,700 |
| 2026-01-21 | 26.22 | 26.81 | 26.10 | 26.67 | +2.38% | 1,060,900 |
| 2026-01-20 | 25.97 | 26.58 | 25.88 | 26.05 | -0.99% | 2,212,500 |
| 2026-01-16 | 26.17 | 26.50 | 26.11 | 26.31 | -0.19% | 1,620,700 |
| 2026-01-15 | 26.00 | 26.50 | 25.91 | 26.36 | +2.25% | 1,230,900 |
| 2026-01-14 | 25.38 | 25.89 | 25.14 | 25.78 | +2.10% | 1,156,500 |
| 2026-01-13 | 25.39 | 25.41 | 24.99 | 25.25 | -0.08% | 892,100 |
| 2026-01-12 | 25.04 | 25.37 | 24.84 | 25.27 | +0.12% | 786,300 |
| 2026-01-09 | 25.21 | 25.34 | 24.96 | 25.24 | +0.96% | 888,900 |
| 2026-01-08 | 24.23 | 25.16 | 24.00 | 25.00 | +3.09% | 1,105,600 |
| 2026-01-07 | 24.73 | 24.79 | 24.18 | 24.25 | -1.86% | 598,500 |
| 2026-01-06 | 23.90 | 24.76 | 23.69 | 24.71 | +2.92% | 1,225,600 |
| 2026-01-05 | 24.01 | 24.34 | 23.87 | 24.01 | +0.29% | 826,300 |
| 2026-01-02 | 23.85 | 24.03 | 23.73 | 23.94 | +0.50% | 781,200 |
| 2025-12-31 | 24.34 | 24.34 | 23.82 | 23.82 | -1.89% | 865,600 |
| 2025-12-30 | 24.53 | 24.66 | 24.26 | 24.28 | -1.26% | 755,000 |
| 2025-12-29 | 24.82 | 24.85 | 24.56 | 24.59 | -0.81% | 656,200 |
| 2025-12-26 | 24.81 | 24.82 | 24.64 | 24.79 | -0.12% | 547,000 |
| 2025-12-24 | 24.77 | 24.86 | 24.69 | 24.82 | +0.00% | 407,200 |
| 2025-12-23 | 24.85 | 24.96 | 24.65 | 24.82 | -0.12% | 1,098,600 |
| 2025-12-22 | 24.49 | 24.92 | 24.41 | 24.85 | +1.47% | 813,300 |
| 2025-12-19 | 24.57 | 24.85 | 24.41 | 24.49 | -1.57% | 4,688,000 |
| 2025-12-18 | 24.92 | 25.41 | 24.79 | 24.88 | +0.61% | 1,482,300 |
| 2025-12-17 | 24.66 | 25.12 | 24.66 | 24.73 | -0.20% | 2,384,900 |
| 2025-12-16 | 25.12 | 25.20 | 24.68 | 24.78 | -1.16% | 1,285,000 |
| 2025-12-15 | 25.35 | 25.40 | 24.87 | 25.07 | +0.32% | 1,375,300 |
| 2025-12-12 | 24.82 | 25.15 | 24.60 | 24.99 | +0.93% | 894,800 |
| 2025-12-11 | 24.87 | 25.13 | 24.72 | 24.76 | +0.41% | 2,672,000 |
| 2025-12-10 | 24.10 | 24.79 | 23.85 | 24.66 | +2.28% | 1,741,400 |
| 2025-12-09 | 24.46 | 24.57 | 24.07 | 24.11 | -1.47% | 1,080,300 |
| 2025-12-08 | 24.59 | 24.91 | 24.38 | 24.47 | -0.41% | 1,487,800 |
| 2025-12-05 | 24.54 | 24.75 | 24.46 | 24.57 | -0.28% | 1,011,800 |
| 2025-12-04 | 24.51 | 24.86 | 24.42 | 24.64 | +0.08% | 940,800 |
| 2025-12-03 | 24.55 | 24.80 | 24.41 | 24.62 | +0.65% | 1,544,200 |
| 2025-12-02 | 24.22 | 24.64 | 24.14 | 24.46 | +1.58% | 1,554,900 |
| 2025-12-01 | 24.01 | 24.29 | 23.99 | 24.08 | -0.66% | 937,600 |
| 2025-11-28 | 24.45 | 24.56 | 24.13 | 24.24 | -0.25% | 398,200 |
| 2025-11-26 | 24.21 | 24.61 | 24.08 | 24.30 | -0.12% | 1,569,800 |
| 2025-11-25 | 23.85 | 24.49 | 23.56 | 24.33 | +2.83% | 1,388,600 |
| 2025-11-24 | 23.56 | 23.79 | 23.45 | 23.66 | -0.29% | 1,703,700 |
| 2025-11-21 | 23.39 | 23.84 | 23.24 | 23.73 | +1.89% | 1,522,200 |
| 2025-11-20 | 23.52 | 23.76 | 23.26 | 23.29 | +0.65% | 1,303,100 |
| 2025-11-19 | 23.29 | 23.37 | 23.00 | 23.14 | -0.30% | 2,297,700 |
| 2025-11-18 | 22.83 | 23.30 | 22.74 | 23.21 | +1.31% | 1,477,300 |
| 2025-11-17 | 23.09 | 23.16 | 22.81 | 22.91 | -1.08% | 1,651,600 |
| 2025-11-14 | 23.00 | 23.25 | 22.91 | 23.16 | +0.26% | 1,170,900 |
| 2025-11-13 | 23.55 | 23.78 | 22.93 | 23.10 | -1.95% | 2,054,900 |
| 2025-11-12 | 23.54 | 23.87 | 23.46 | 23.56 | +0.90% | 1,545,600 |
| 2025-11-11 | 23.95 | 24.03 | 23.30 | 23.35 | -2.51% | 1,443,400 |
| 2025-11-10 | 23.92 | 24.34 | 23.37 | 23.95 | +0.13% | 1,635,900 |
| 2025-11-07 | 24.27 | 24.79 | 23.20 | 23.92 | -4.43% | 2,661,800 |
| 2025-11-06 | 26.02 | 26.25 | 24.93 | 25.03 | -3.95% | 1,362,400 |
| 2025-11-05 | 25.67 | 26.13 | 25.67 | 26.06 | +0.97% | 1,115,600 |
| 2025-11-04 | 25.49 | 25.82 | 25.31 | 25.81 | +0.39% | 1,032,000 |
| 2025-11-03 | 25.53 | 25.71 | 25.14 | 25.71 | +0.19% | 1,401,500 |
| 2025-10-31 | 25.53 | 25.84 | 25.20 | 25.66 | +0.16% | 1,481,800 |
| 2025-10-30 | 25.68 | 26.05 | 25.57 | 25.62 | -0.27% | 2,481,700 |
| 2025-10-29 | 25.86 | 26.31 | 25.53 | 25.69 | -0.70% | 1,786,300 |
| 2025-10-28 | 25.94 | 26.01 | 25.67 | 25.87 | +0.15% | 837,200 |
| 2025-10-27 | 26.05 | 26.28 | 25.75 | 25.83 | -0.35% | 686,400 |
| 2025-10-24 | 26.13 | 26.36 | 25.89 | 25.92 | +0.08% | 839,800 |
| 2025-10-23 | 25.63 | 25.91 | 25.51 | 25.90 | +1.53% | 524,100 |
| 2025-10-22 | 25.91 | 26.05 | 25.51 | 25.51 | -1.32% | 895,700 |
| 2025-10-21 | 25.52 | 25.95 | 25.41 | 25.85 | +1.02% | 908,700 |
| 2025-10-20 | 25.47 | 25.66 | 25.11 | 25.59 | +1.35% | 1,262,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+9.72%). Schwächster Monat: Mai (-7.80%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mueller Water Products (MWA)?
21.77 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MWA?
31.00 im Hoch und 20.90 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mueller Water Products?
Historisch war der stärkste Kalendermonat von MWA der Feb (Durchschnitt +9.72%), der schwächste der Mai (Durchschnitt -7.80%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.