23,300€
-0,43%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 08.07.2026 | 23,70 | 23,90 | 23,40 | 23,50 | -1,67% | - |
| 07.07.2026 | 23,10 | 23,90 | 22,90 | 23,90 | 3,46% | - |
| 06.07.2026 | 23,30 | 23,80 | 23,00 | 23,10 | -0,86% | - |
| 03.07.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 02.07.2026 | 22,50 | 23,30 | 22,50 | 23,30 | 2,19% | - |
| 01.07.2026 | 23,10 | 23,10 | 22,70 | 22,80 | -2,15% | - |
| 30.06.2026 | 23,30 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 29.06.2026 | 23,50 | 23,80 | 23,30 | 23,30 | -1,69% | - |
| 26.06.2026 | 23,50 | 23,80 | 23,30 | 23,70 | 1,72% | - |
| 25.06.2026 | 23,50 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 24.06.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 3,07% | - |
| 23.06.2026 | 22,50 | 23,00 | 22,50 | 22,80 | 0,44% | - |
| 22.06.2026 | 24,10 | 24,30 | 22,50 | 22,70 | -5,81% | - |
| 19.06.2026 | 24,50 | 24,70 | 24,10 | 24,10 | -2,43% | - |
| 18.06.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 17.06.2026 | 24,90 | 25,00 | 24,50 | 24,50 | -1,61% | - |
| 16.06.2026 | 25,30 | 25,50 | 24,80 | 24,90 | -0,80% | - |
| 15.06.2026 | 24,90 | 25,30 | 24,80 | 25,10 | 0,00% | - |
| 12.06.2026 | 25,30 | 25,50 | 25,10 | 25,10 | -1,57% | - |
| 11.06.2026 | 24,50 | 25,50 | 24,40 | 25,50 | 3,24% | - |
| 10.06.2026 | 24,70 | 25,10 | 24,50 | 24,70 | 1,23% | - |
| 09.06.2026 | 24,50 | 24,50 | 24,30 | 24,40 | -0,41% | - |
| 08.06.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 05.06.2026 | 24,50 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 04.06.2026 | 23,90 | 24,50 | 23,90 | 24,50 | 2,51% | - |
| 03.06.2026 | 24,10 | 24,20 | 23,80 | 23,90 | -0,83% | - |
| 02.06.2026 | 24,30 | 24,40 | 23,90 | 24,10 | -0,82% | - |
| 01.06.2026 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 29.05.2026 | 24,30 | 24,60 | 24,10 | 24,50 | 0,00% | - |
| 28.05.2026 | 24,30 | 24,50 | 24,00 | 24,50 | 0,82% | - |
| 27.05.2026 | 24,10 | 24,70 | 23,90 | 24,30 | 0,83% | - |
| 26.05.2026 | 24,10 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 25.05.2026 | 24,10 | 24,50 | 24,10 | 24,10 | 0,00% | - |
| 22.05.2026 | 23,90 | 24,20 | 23,90 | 24,10 | 0,84% | - |
| 21.05.2026 | 23,70 | 24,10 | 23,40 | 23,90 | 0,84% | - |
| 20.05.2026 | 23,30 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 19.05.2026 | 23,70 | 24,00 | 23,60 | 23,70 | 0,00% | - |
| 18.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 15.05.2026 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 14.05.2026 | 23,70 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 13.05.2026 | 23,70 | 24,10 | 23,70 | 23,70 | 0,00% | - |
| 12.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 11.05.2026 | 24,30 | 24,40 | 23,70 | 23,70 | -2,47% | - |
| 08.05.2026 | 24,50 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 07.05.2026 | 24,50 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 06.05.2026 | 25,30 | 25,30 | 24,50 | 24,50 | -3,16% | - |
| 05.05.2026 | 25,10 | 25,50 | 25,00 | 25,30 | 0,00% | - |
| 04.05.2026 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 30.04.2026 | 25,10 | 25,70 | 24,90 | 25,50 | 1,59% | - |
| 29.04.2026 | 25,30 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 28.04.2026 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 27.04.2026 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 24.04.2026 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | - |
| 23.04.2026 | 25,30 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 22.04.2026 | 25,10 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 21.04.2026 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 20.04.2026 | 24,50 | 25,10 | 24,40 | 24,90 | 1,63% | - |
| 17.04.2026 | 23,90 | 24,50 | 23,90 | 24,50 | 2,51% | - |
| 16.04.2026 | 23,90 | 24,40 | 23,80 | 23,90 | 0,84% | - |
| 15.04.2026 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 14.04.2026 | 23,30 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 13.04.2026 | 23,90 | 24,10 | 23,10 | 23,30 | -2,51% | - |
| 10.04.2026 | 25,10 | 25,10 | 23,70 | 23,90 | -5,16% | 4.164,00 |
| 09.04.2026 | 25,30 | 25,50 | 24,40 | 25,20 | -0,40% | - |
| 08.04.2026 | 24,90 | 25,30 | 24,90 | 25,30 | 1,20% | - |
| 07.04.2026 | 24,50 | 25,70 | 24,50 | 25,00 | 2,88% | - |
| 02.04.2026 | 24,45 | 24,50 | 24,05 | 24,30 | -0,31% | - |
| 01.04.2026 | 23,90 | 24,48 | 23,85 | 24,38 | 1,88% | - |
| 31.03.2026 | 23,75 | 24,08 | 23,65 | 23,93 | 0,00% | - |
| 30.03.2026 | 23,80 | 24,13 | 23,73 | 23,93 | 0,63% | - |
| 27.03.2026 | 24,15 | 24,33 | 23,70 | 23,78 | -2,36% | - |
| 26.03.2026 | 24,65 | 24,80 | 24,30 | 24,35 | -1,32% | - |
| 25.03.2026 | 24,53 | 24,85 | 24,45 | 24,68 | 0,61% | - |
| 24.03.2026 | 24,78 | 24,78 | 24,35 | 24,53 | -0,91% | - |
| 23.03.2026 | 24,63 | 25,13 | 24,48 | 24,75 | 0,71% | - |
| 20.03.2026 | 24,60 | 24,90 | 24,38 | 24,58 | 0,20% | - |
| 19.03.2026 | 25,05 | 25,13 | 24,33 | 24,53 | -2,29% | - |
| 18.03.2026 | 25,13 | 25,28 | 24,93 | 25,10 | -0,20% | - |
| 17.03.2026 | 24,98 | 25,43 | 24,80 | 25,15 | 0,60% | - |
| 16.03.2026 | 24,70 | 25,03 | 24,65 | 25,00 | 1,11% | - |
| 13.03.2026 | 24,58 | 24,88 | 24,48 | 24,73 | 0,71% | - |
| 12.03.2026 | 24,80 | 25,05 | 24,50 | 24,55 | -0,71% | - |
| 11.03.2026 | 24,70 | 24,93 | 24,35 | 24,73 | 0,00% | - |
| 10.03.2026 | 24,83 | 25,05 | 24,58 | 24,73 | -0,40% | - |
| 09.03.2026 | 25,18 | 25,28 | 24,45 | 24,83 | -0,80% | - |
| 06.03.2026 | 25,10 | 25,23 | 24,83 | 25,03 | -0,40% | - |
| 05.03.2026 | 25,25 | 25,60 | 24,93 | 25,13 | -0,10% | - |
| 04.03.2026 | 25,13 | 25,38 | 24,90 | 25,15 | -0,10% | - |
| 03.03.2026 | 25,33 | 25,60 | 24,73 | 25,18 | -0,59% | - |
| 02.03.2026 | 25,83 | 26,00 | 25,20 | 25,33 | -1,36% | - |
| 27.02.2026 | 25,88 | 26,08 | 25,63 | 25,68 | -0,58% | - |
| 26.02.2026 | 25,63 | 25,88 | 25,60 | 25,83 | 0,58% | - |
| 25.02.2026 | 25,80 | 26,20 | 25,55 | 25,68 | -0,58% | - |
| 24.02.2026 | 25,68 | 26,28 | 25,65 | 25,83 | 0,68% | - |
| 23.02.2026 | 26,68 | 26,95 | 25,60 | 25,65 | -4,02% | - |
| 20.02.2026 | 27,23 | 27,38 | 26,53 | 26,73 | -1,84% | - |
| 19.02.2026 | 25,88 | 27,90 | 25,88 | 27,23 | 5,01% | 4.300,00 |
| 18.02.2026 | 26,43 | 26,50 | 25,88 | 25,93 | -1,89% | - |
| 17.02.2026 | 26,23 | 26,45 | 25,78 | 26,43 | 0,86% | - |