26,200€
0,19%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,23 | 26,23 | 26,20 | 26,20 | -0,10% | - |
| 13.02.2026 | 26,28 | 26,65 | 26,13 | 26,23 | 0,10% | - |
| 12.02.2026 | 26,48 | 26,60 | 26,10 | 26,20 | -1,13% | - |
| 11.02.2026 | 26,73 | 26,88 | 26,28 | 26,50 | -0,84% | - |
| 10.02.2026 | 26,83 | 27,05 | 26,60 | 26,73 | -0,37% | - |
| 09.02.2026 | 27,08 | 27,35 | 26,73 | 26,83 | -0,92% | - |
| 06.02.2026 | 26,43 | 27,20 | 26,43 | 27,08 | 2,46% | - |
| 05.02.2026 | 26,83 | 26,93 | 26,38 | 26,43 | -1,12% | - |
| 04.02.2026 | 25,78 | 26,85 | 25,78 | 26,73 | 4,19% | - |
| 03.02.2026 | 26,18 | 26,25 | 25,55 | 25,65 | -2,75% | - |
| 02.02.2026 | 26,18 | 26,68 | 26,13 | 26,38 | 0,48% | - |
| 30.01.2026 | 26,03 | 26,40 | 25,65 | 26,25 | 1,55% | - |
| 29.01.2026 | 26,03 | 26,35 | 25,63 | 25,85 | -0,86% | - |
| 28.01.2026 | 26,23 | 26,75 | 25,98 | 26,08 | 0,29% | - |
| 27.01.2026 | 26,33 | 26,40 | 25,90 | 26,00 | -0,67% | - |
| 26.01.2026 | 25,98 | 26,50 | 25,90 | 26,18 | 0,58% | - |
| 23.01.2026 | 26,73 | 27,35 | 25,73 | 26,03 | -3,25% | - |
| 22.01.2026 | 25,18 | 28,23 | 25,13 | 26,90 | 7,49% | - |
| 21.01.2026 | 24,68 | 25,48 | 24,68 | 25,03 | 1,01% | - |
| 20.01.2026 | 25,48 | 25,48 | 24,75 | 24,78 | -2,56% | - |
| 19.01.2026 | 25,08 | 25,70 | 24,78 | 25,43 | 1,80% | 540,00 |
| 16.01.2026 | 24,88 | 25,00 | 24,70 | 24,98 | 0,20% | - |
| 15.01.2026 | 24,73 | 25,20 | 24,65 | 24,93 | -0,20% | - |
| 14.01.2026 | 24,85 | 25,15 | 24,70 | 24,98 | 0,30% | - |
| 13.01.2026 | 24,85 | 25,05 | 24,80 | 24,90 | 0,40% | - |
| 12.01.2026 | 24,80 | 24,90 | 24,45 | 24,80 | -0,50% | - |
| 09.01.2026 | 24,73 | 25,00 | 24,35 | 24,93 | 1,01% | - |
| 08.01.2026 | 24,73 | 24,90 | 24,55 | 24,68 | -0,40% | - |
| 07.01.2026 | 24,78 | 24,85 | 24,60 | 24,78 | -0,10% | - |
| 06.01.2026 | 23,65 | 24,80 | 23,63 | 24,80 | 5,08% | - |
| 05.01.2026 | 23,80 | 23,85 | 23,45 | 23,60 | -1,05% | - |
| 02.01.2026 | 23,65 | 23,88 | 23,55 | 23,85 | 2,14% | - |
| 30.12.2025 | 23,58 | 23,60 | 23,35 | 23,35 | -2,10% | - |
| 29.12.2025 | 23,68 | 23,93 | 23,53 | 23,85 | 2,80% | - |
| 23.12.2025 | 22,93 | 23,30 | 22,68 | 23,20 | -0,75% | - |
| 22.12.2025 | 23,35 | 23,38 | 23,30 | 23,38 | 0,65% | 81,00 |
| 19.12.2025 | 23,40 | 23,53 | 23,23 | 23,23 | -1,90% | - |
| 16.12.2025 | 23,53 | 23,78 | 23,48 | 23,68 | -0,94% | - |
| 15.12.2025 | 23,68 | 23,90 | 23,53 | 23,90 | 1,16% | 500,00 |
| 11.12.2025 | 23,55 | 23,63 | 23,53 | 23,63 | 0,00% | - |
| 10.12.2025 | 23,63 | 23,98 | 23,53 | 23,63 | -0,32% | - |
| 09.12.2025 | 23,78 | 24,08 | 23,70 | 23,70 | -0,21% | - |
| 08.12.2025 | 23,68 | 23,85 | 23,55 | 23,75 | 0,53% | - |
| 05.12.2025 | 23,23 | 23,65 | 23,23 | 23,63 | 2,05% | - |
| 04.12.2025 | 23,18 | 23,20 | 23,13 | 23,15 | -0,11% | - |
| 03.12.2025 | 23,30 | 23,38 | 23,13 | 23,18 | -0,22% | 105,00 |
| 02.12.2025 | 23,28 | 23,58 | 23,18 | 23,23 | -0,21% | 150,00 |
| 01.12.2025 | 23,20 | 23,40 | 23,10 | 23,28 | -0,53% | - |
| 28.11.2025 | 23,15 | 23,55 | 23,13 | 23,40 | 1,19% | - |
| 27.11.2025 | 22,93 | 23,13 | 22,90 | 23,13 | 0,98% | - |
| 26.11.2025 | 22,88 | 23,13 | 22,80 | 22,90 | 1,10% | - |
| 25.11.2025 | 22,70 | 23,10 | 22,63 | 22,65 | 0,44% | - |
| 24.11.2025 | 22,55 | 22,60 | 22,45 | 22,55 | 4,88% | - |
| 20.11.2025 | 21,73 | 22,10 | 21,50 | 21,50 | -0,12% | 121,00 |
| 19.11.2025 | 21,85 | 22,00 | 21,25 | 21,53 | 3,73% | - |
| 17.11.2025 | 20,75 | 20,83 | 20,75 | 20,75 | 0,97% | - |
| 14.11.2025 | 20,90 | 20,95 | 20,55 | 20,55 | -1,91% | - |
| 12.11.2025 | 20,90 | 21,23 | 20,90 | 20,95 | 1,21% | - |
| 11.11.2025 | 20,98 | 21,00 | 20,70 | 20,70 | -0,24% | - |
| 10.11.2025 | 20,68 | 21,23 | 20,65 | 20,75 | 0,73% | 322,00 |
| 07.11.2025 | 20,45 | 20,63 | 20,35 | 20,60 | 1,48% | - |
| 06.11.2025 | 20,90 | 20,90 | 20,20 | 20,30 | -1,93% | - |
| 05.11.2025 | 20,75 | 21,05 | 20,40 | 20,70 | 0,73% | - |
| 04.11.2025 | 21,03 | 21,10 | 20,55 | 20,55 | -2,38% | - |
| 03.11.2025 | 20,95 | 21,10 | 20,65 | 21,05 | 1,20% | - |
| 31.10.2025 | 20,70 | 20,98 | 20,65 | 20,80 | 0,00% | - |
| 30.10.2025 | 21,00 | 21,05 | 20,78 | 20,80 | -1,07% | - |
| 29.10.2025 | 21,40 | 21,43 | 20,95 | 21,03 | -1,64% | - |
| 28.10.2025 | 21,30 | 21,53 | 21,23 | 21,38 | 0,23% | - |
| 27.10.2025 | 21,38 | 21,48 | 21,28 | 21,33 | 0,12% | - |
| 24.10.2025 | 21,43 | 21,50 | 21,30 | 21,30 | -0,81% | - |
| 23.10.2025 | 21,20 | 21,53 | 21,15 | 21,48 | 2,26% | - |
| 22.10.2025 | 21,20 | 21,28 | 21,00 | 21,00 | 0,24% | 371,00 |
| 21.10.2025 | 21,15 | 21,28 | 20,95 | 20,95 | -0,95% | - |
| 20.10.2025 | 21,25 | 21,30 | 21,00 | 21,15 | 0,12% | - |
| 17.10.2025 | 21,18 | 21,30 | 21,10 | 21,13 | -0,59% | - |
| 15.10.2025 | 22,28 | 22,35 | 21,25 | 21,25 | -3,63% | 222,00 |
| 14.10.2025 | 21,33 | 22,28 | 21,28 | 22,05 | 3,28% | 234,00 |
| 13.10.2025 | 21,18 | 21,63 | 21,13 | 21,35 | 0,35% | 600,00 |
| 10.10.2025 | 23,35 | 24,25 | 20,75 | 21,28 | -8,79% | 500,00 |
| 09.10.2025 | 23,50 | 23,70 | 23,20 | 23,33 | 0,21% | 457,00 |
| 08.10.2025 | 23,48 | 23,55 | 23,10 | 23,28 | -2,51% | - |
| 07.10.2025 | 23,80 | 23,88 | 23,75 | 23,88 | 0,84% | - |
| 06.10.2025 | 23,93 | 24,05 | 23,68 | 23,68 | -0,42% | - |
| 03.10.2025 | 23,83 | 23,85 | 23,58 | 23,78 | 1,17% | - |
| 02.10.2025 | 23,80 | 23,85 | 23,33 | 23,50 | -1,05% | 516,00 |
| 01.10.2025 | 23,48 | 23,83 | 23,38 | 23,75 | -0,52% | - |
| 30.09.2025 | 23,93 | 23,95 | 23,85 | 23,88 | -0,42% | - |
| 29.09.2025 | 23,50 | 23,98 | 23,38 | 23,98 | 2,24% | - |
| 26.09.2025 | 23,43 | 23,45 | 23,20 | 23,45 | 0,21% | - |
| 25.09.2025 | 23,28 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 24.09.2025 | 22,98 | 23,20 | 22,93 | 23,20 | 1,09% | - |
| 23.09.2025 | 23,18 | 23,43 | 22,93 | 22,95 | -0,97% | - |
| 22.09.2025 | 23,53 | 23,55 | 23,15 | 23,18 | -1,80% | 930,00 |
| 19.09.2025 | 23,48 | 23,60 | 23,43 | 23,60 | -0,53% | - |
| 18.09.2025 | 23,60 | 23,73 | 23,60 | 23,73 | -0,11% | - |
| 17.09.2025 | 23,73 | 23,78 | 23,70 | 23,75 | -0,31% | - |
| 16.09.2025 | 23,85 | 24,00 | 23,53 | 23,83 | 0,74% | - |
| 15.09.2025 | 23,70 | 23,88 | 23,50 | 23,65 | 0,00% | - |
| 11.09.2025 | 23,75 | 23,88 | 23,55 | 23,65 | -1,46% | - |