15,250€
3,39%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2026 | 14,45 | 14,50 | 14,45 | 14,45 | 1,76% | - |
| 13.04.2026 | 14,25 | 14,25 | 14,20 | 14,20 | -1,73% | - |
| 10.04.2026 | 14,35 | 14,45 | 14,35 | 14,45 | 6,25% | - |
| 09.04.2026 | 13,65 | 13,70 | 13,55 | 13,60 | 0,37% | - |
| 08.04.2026 | 13,35 | 13,55 | 13,25 | 13,55 | 1,12% | - |
| 07.04.2026 | 13,25 | 13,50 | 13,25 | 13,40 | 2,29% | - |
| 02.04.2026 | 13,15 | 13,25 | 13,05 | 13,10 | 2,34% | - |
| 01.04.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -0,39% | - |
| 31.03.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 1,18% | - |
| 30.03.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -3,79% | - |
| 27.03.2026 | 13,05 | 13,20 | 13,05 | 13,20 | 2,33% | - |
| 25.03.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 3,61% | - |
| 24.03.2026 | 12,45 | 12,55 | 12,45 | 12,45 | 1,22% | - |
| 23.03.2026 | 12,15 | 12,40 | 12,00 | 12,30 | 0,82% | - |
| 20.03.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,41% | - |
| 19.03.2026 | 12,40 | 12,40 | 12,15 | 12,15 | -5,08% | - |
| 18.03.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 17.03.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 1,61% | - |
| 16.03.2026 | 12,35 | 12,40 | 12,35 | 12,40 | -0,80% | - |
| 13.03.2026 | 12,35 | 12,50 | 12,35 | 12,50 | 1,63% | - |
| 12.03.2026 | 12,45 | 12,45 | 12,30 | 12,30 | -0,40% | - |
| 11.03.2026 | 12,35 | 12,45 | 12,35 | 12,35 | 2,07% | - |
| 10.03.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -3,59% | - |
| 09.03.2026 | 12,75 | 12,75 | 12,55 | 12,55 | -1,57% | - |
| 06.03.2026 | 12,75 | 12,80 | 12,70 | 12,75 | -7,94% | - |
| 05.03.2026 | 13,85 | 14,00 | 13,85 | 13,85 | 4,14% | - |
| 04.03.2026 | 13,25 | 13,30 | 13,20 | 13,30 | 2,31% | - |
| 03.03.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,78% | - |
| 02.03.2026 | 12,75 | 12,95 | 12,75 | 12,90 | -1,53% | - |
| 27.02.2026 | 13,15 | 13,15 | 13,05 | 13,10 | 1,55% | - |
| 26.02.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 0,39% | - |
| 25.02.2026 | 12,85 | 12,85 | 12,80 | 12,85 | 1,18% | - |
| 24.02.2026 | 12,45 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 23.02.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -1,19% | - |
| 20.02.2026 | 12,65 | 12,65 | 12,60 | 12,65 | 3,27% | - |
| 18.02.2026 | 12,20 | 12,30 | 12,05 | 12,25 | 1,66% | - |
| 12.02.2026 | 11,95 | 12,10 | 11,95 | 12,05 | -3,98% | - |
| 11.02.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 10.02.2026 | 12,55 | 12,65 | 12,50 | 12,50 | 0,00% | - |
| 09.02.2026 | 12,40 | 12,50 | 12,30 | 12,50 | 5,04% | - |
| 06.02.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -2,06% | - |
| 05.02.2026 | 12,20 | 12,20 | 12,10 | 12,15 | 0,00% | - |
| 04.02.2026 | 12,30 | 12,50 | 12,10 | 12,15 | 0,41% | - |
| 03.02.2026 | 12,25 | 12,50 | 12,10 | 12,10 | 2,54% | - |
| 02.02.2026 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 29.01.2026 | 11,80 | 11,85 | 11,60 | 11,70 | 0,00% | - |
| 28.01.2026 | 11,70 | 11,80 | 11,70 | 11,70 | 1,30% | - |
| 27.01.2026 | 12,00 | 12,10 | 11,50 | 11,55 | -3,75% | - |
| 26.01.2026 | 12,00 | 12,00 | 11,90 | 12,00 | -2,44% | - |
| 23.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 22.01.2026 | 12,40 | 12,50 | 12,25 | 12,30 | 1,65% | - |
| 21.01.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -1,22% | - |
| 20.01.2026 | 12,35 | 12,60 | 12,25 | 12,25 | -0,41% | - |
| 19.01.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -0,40% | - |
| 16.01.2026 | 12,30 | 12,35 | 12,30 | 12,35 | 2,07% | - |
| 15.01.2026 | 12,15 | 12,15 | 12,10 | 12,10 | 0,00% | - |
| 14.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 3,42% | - |
| 12.01.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 1,30% | - |
| 09.01.2026 | 11,60 | 11,60 | 11,50 | 11,55 | 2,21% | - |
| 07.01.2026 | 11,40 | 11,50 | 11,30 | 11,30 | -1,74% | - |
| 06.01.2026 | 11,50 | 11,50 | 11,45 | 11,50 | 4,55% | - |