17,150€
5,21%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 16,65 | 17,20 | 16,45 | 16,95 | 3,99% | - |
| 08.09.2026 | 16,35 | 16,45 | 16,25 | 16,30 | -0,91% | - |
| 07.09.2026 | 16,45 | 16,45 | 16,30 | 16,45 | 1,23% | - |
| 04.09.2026 | 16,35 | 16,50 | 16,10 | 16,25 | -2,69% | - |
| 03.09.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 4,05% | - |
| 02.09.2026 | 16,05 | 16,05 | 16,00 | 16,05 | -0,62% | - |
| 01.09.2026 | 16,15 | 16,15 | 16,10 | 16,15 | 0,62% | - |
| 31.08.2026 | 15,95 | 16,05 | 15,85 | 16,05 | -0,62% | - |
| 28.08.2026 | 16,55 | 16,65 | 15,95 | 16,15 | 0,00% | - |
| 27.08.2026 | 16,15 | 16,15 | 16,10 | 16,15 | 0,62% | - |
| 26.08.2026 | 16,25 | 16,45 | 15,85 | 16,05 | -2,13% | - |
| 25.08.2026 | 16,35 | 16,40 | 16,30 | 16,40 | 0,92% | - |
| 24.08.2026 | 16,25 | 16,25 | 16,20 | 16,25 | -2,99% | - |
| 21.08.2026 | 16,75 | 16,85 | 16,60 | 16,75 | 1,52% | - |
| 20.08.2026 | 16,65 | 16,75 | 16,50 | 16,50 | 5,43% | - |
| 19.08.2026 | 15,75 | 15,75 | 15,60 | 15,65 | 0,00% | - |
| 18.08.2026 | 15,65 | 15,65 | 15,60 | 15,65 | 0,00% | - |
| 17.08.2026 | 15,65 | 15,65 | 15,45 | 15,65 | -1,57% | - |
| 14.08.2026 | 15,95 | 15,95 | 15,85 | 15,90 | -0,62% | - |
| 13.08.2026 | 15,15 | 16,00 | 15,00 | 16,00 | 7,02% | - |
| 12.08.2026 | 16,05 | 16,25 | 14,75 | 14,95 | -10,21% | - |
| 11.08.2026 | 13,80 | 16,65 | 13,65 | 16,65 | 19,78% | - |
| 10.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 2,96% | - |
| 07.08.2026 | 13,55 | 13,70 | 13,50 | 13,50 | -1,82% | - |
| 06.08.2026 | 13,65 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 04.08.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 2,62% | - |
| 03.08.2026 | 13,25 | 13,45 | 13,20 | 13,35 | 0,75% | - |
| 31.07.2026 | 13,05 | 13,30 | 13,05 | 13,25 | -0,38% | - |
| 30.07.2026 | 13,05 | 13,30 | 13,00 | 13,30 | -1,48% | - |
| 29.07.2026 | 13,45 | 13,60 | 13,45 | 13,50 | -1,46% | - |
| 28.07.2026 | 13,70 | 13,85 | 13,60 | 13,70 | 2,62% | - |
| 27.07.2026 | 13,55 | 13,95 | 13,25 | 13,35 | -1,84% | - |
| 24.07.2026 | 13,75 | 14,05 | 13,60 | 13,60 | -0,37% | - |
| 23.07.2026 | 13,65 | 13,80 | 13,55 | 13,65 | -0,73% | - |
| 22.07.2026 | 13,80 | 13,95 | 13,65 | 13,75 | 1,85% | - |
| 21.07.2026 | 13,50 | 13,55 | 13,40 | 13,50 | 1,12% | - |
| 20.07.2026 | 13,75 | 14,05 | 13,35 | 13,35 | -2,91% | - |
| 17.07.2026 | 13,80 | 13,90 | 13,55 | 13,75 | -2,14% | - |
| 16.07.2026 | 14,00 | 14,05 | 13,90 | 14,05 | -3,44% | - |
| 15.07.2026 | 14,35 | 14,60 | 14,35 | 14,55 | 2,46% | - |
| 14.07.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 0,00% | - |
| 13.07.2026 | 14,25 | 14,30 | 14,15 | 14,20 | -0,35% | - |
| 10.07.2026 | 14,25 | 14,30 | 14,15 | 14,25 | 0,35% | - |
| 09.07.2026 | 14,15 | 14,25 | 14,05 | 14,20 | -1,39% | - |
| 08.07.2026 | 14,55 | 14,60 | 14,35 | 14,40 | -1,37% | - |
| 07.07.2026 | 14,65 | 14,85 | 14,35 | 14,60 | 0,34% | - |
| 06.07.2026 | 14,55 | 14,65 | 14,55 | 14,55 | -0,34% | - |
| 03.07.2026 | 14,55 | 14,60 | 14,55 | 14,60 | 0,00% | - |
| 02.07.2026 | 15,05 | 15,10 | 14,60 | 14,60 | -4,58% | - |
| 01.07.2026 | 15,25 | 15,35 | 15,20 | 15,30 | -4,67% | - |
| 30.06.2026 | 16,05 | 16,05 | 15,95 | 16,05 | -3,31% | - |
| 29.06.2026 | 16,55 | 16,65 | 16,55 | 16,60 | 0,91% | - |
| 26.06.2026 | 16,55 | 16,55 | 16,45 | 16,45 | -0,60% | - |
| 25.06.2026 | 16,65 | 16,65 | 16,55 | 16,55 | -1,19% | - |
| 24.06.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,90% | - |
| 23.06.2026 | 16,35 | 16,70 | 16,20 | 16,60 | 3,75% | - |
| 22.06.2026 | 16,05 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 19.06.2026 | 16,05 | 16,15 | 16,05 | 16,10 | -1,53% | - |
| 18.06.2026 | 15,95 | 16,45 | 15,95 | 16,35 | 4,47% | - |
| 17.06.2026 | 15,70 | 15,75 | 15,65 | 15,65 | -2,49% | - |
| 16.06.2026 | 15,95 | 16,05 | 15,95 | 16,05 | -1,23% | - |
| 15.06.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 12.06.2026 | 16,05 | 16,15 | 16,05 | 16,15 | 1,89% | - |
| 11.06.2026 | 15,75 | 15,95 | 15,75 | 15,85 | -0,63% | - |
| 10.06.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 1,59% | - |
| 09.06.2026 | 15,55 | 15,70 | 15,20 | 15,70 | 2,61% | - |
| 08.06.2026 | 15,25 | 15,40 | 15,25 | 15,30 | -3,77% | - |
| 05.06.2026 | 15,95 | 15,95 | 15,85 | 15,90 | 4,95% | - |
| 04.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,26% | - |
| 03.06.2026 | 15,45 | 15,55 | 15,45 | 15,50 | 2,65% | - |
| 01.06.2026 | 15,05 | 15,15 | 15,05 | 15,10 | -0,33% | - |
| 29.05.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,30% | - |
| 28.05.2026 | 15,25 | 15,35 | 15,25 | 15,35 | -1,92% | - |
| 27.05.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 4,68% | - |
| 25.05.2026 | 14,85 | 14,95 | 14,85 | 14,95 | 0,67% | - |
| 22.05.2026 | 14,75 | 14,85 | 14,75 | 14,85 | 1,71% | - |
| 21.05.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,34% | - |
| 19.05.2026 | 14,75 | 14,85 | 14,45 | 14,55 | 0,34% | - |
| 18.05.2026 | 14,65 | 14,65 | 14,50 | 14,50 | 0,00% | - |
| 15.05.2026 | 14,55 | 14,55 | 14,50 | 14,50 | -0,68% | - |
| 14.05.2026 | 14,65 | 14,90 | 14,40 | 14,60 | 1,74% | - |
| 13.05.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -4,97% | - |
| 12.05.2026 | 15,05 | 15,15 | 15,05 | 15,10 | 0,33% | - |
| 11.05.2026 | 14,95 | 15,05 | 14,95 | 15,05 | -6,23% | - |
| 08.05.2026 | 15,95 | 16,05 | 15,95 | 16,05 | 1,90% | - |
| 07.05.2026 | 15,75 | 15,80 | 15,75 | 15,75 | -1,87% | - |
| 05.05.2026 | 15,95 | 16,05 | 15,95 | 16,05 | 0,00% | - |
| 04.05.2026 | 16,05 | 16,55 | 15,85 | 16,05 | 1,90% | - |
| 30.04.2026 | 15,85 | 15,85 | 15,75 | 15,75 | 0,00% | - |
| 29.04.2026 | 16,05 | 16,35 | 15,65 | 15,75 | -2,48% | - |
| 28.04.2026 | 16,15 | 16,45 | 16,05 | 16,15 | -0,62% | - |
| 27.04.2026 | 16,15 | 16,50 | 16,05 | 16,25 | 1,25% | - |
| 24.04.2026 | 16,15 | 16,15 | 16,05 | 16,05 | 1,26% | - |
| 23.04.2026 | 15,85 | 15,85 | 15,75 | 15,85 | 0,32% | - |
| 22.04.2026 | 15,25 | 15,80 | 15,20 | 15,80 | 2,93% | - |
| 21.04.2026 | 15,15 | 15,35 | 15,15 | 15,35 | 1,99% | - |
| 20.04.2026 | 15,25 | 15,25 | 15,05 | 15,05 | 2,73% | - |
| 17.04.2026 | 14,55 | 14,65 | 14,55 | 14,65 | -0,68% | - |
| 16.04.2026 | 14,35 | 14,85 | 14,35 | 14,75 | 1,72% | - |
| 15.04.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 0,35% | - |