18,970€
-1,35%
Echtzeit-Aktienkurs MTY FOOD GROUP INC.
Bid:
Ask:
Aktienkurse zur MTY FOOD GROUP INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 19,20 | 19,41 | 18,91 | 18,97 | -1,35% | 569,00 |
| 07.10.2026 | 19,66 | 19,74 | 19,20 | 19,23 | -2,09% | 2.160,00 |
| 06.10.2026 | 19,44 | 19,75 | 19,32 | 19,64 | 1,13% | 124,00 |
| 05.10.2026 | 19,46 | 19,71 | 19,20 | 19,42 | 0,15% | 592,00 |
| 02.10.2026 | 19,59 | 19,64 | 19,27 | 19,39 | -0,87% | 280,00 |
| 01.10.2026 | 19,74 | 20,06 | 19,53 | 19,56 | -0,66% | 97,00 |
| 30.09.2026 | 19,80 | 19,83 | 19,64 | 19,69 | -0,56% | - |
| 29.09.2026 | 19,86 | 20,20 | 19,73 | 19,80 | -0,30% | 78,00 |
| 28.09.2026 | 19,87 | 20,02 | 19,73 | 19,86 | -0,15% | - |
| 25.09.2026 | 19,70 | 19,95 | 19,63 | 19,89 | 1,02% | - |
| 24.09.2026 | 19,84 | 19,96 | 19,66 | 19,69 | -0,91% | - |
| 23.09.2026 | 19,88 | 19,94 | 19,66 | 19,87 | 0,10% | 286,00 |
| 22.09.2026 | 19,72 | 20,02 | 19,69 | 19,85 | 0,71% | 258,00 |
| 21.09.2026 | 19,79 | 20,11 | 19,64 | 19,71 | -0,30% | - |
| 18.09.2026 | 19,84 | 19,85 | 19,65 | 19,77 | -0,20% | - |
| 17.09.2026 | 19,96 | 20,05 | 19,74 | 19,81 | -0,58% | - |
| 16.09.2026 | 19,84 | 20,23 | 19,75 | 19,93 | 0,38% | - |
| 15.09.2026 | 20,23 | 20,38 | 19,66 | 19,85 | -1,85% | 15,00 |
| 14.09.2026 | 20,06 | 20,40 | 20,01 | 20,23 | 0,90% | 1.410,00 |
| 11.09.2026 | 20,43 | 20,63 | 20,02 | 20,05 | -1,86% | - |
| 10.09.2026 | 20,70 | 20,78 | 20,38 | 20,43 | -1,09% | 260,00 |
| 09.09.2026 | 21,08 | 21,13 | 20,50 | 20,65 | -2,02% | 240,00 |
| 08.09.2026 | 21,83 | 21,85 | 21,08 | 21,08 | -3,33% | - |
| 07.09.2026 | 21,85 | 21,90 | 21,80 | 21,80 | 0,23% | - |
| 04.09.2026 | 21,90 | 22,03 | 21,75 | 21,75 | -0,57% | - |
| 03.09.2026 | 22,15 | 22,25 | 21,78 | 21,88 | -1,13% | - |
| 02.09.2026 | 21,60 | 22,50 | 21,53 | 22,13 | 2,55% | - |
| 01.09.2026 | 21,63 | 21,98 | 21,58 | 21,58 | 0,00% | 15,00 |
| 31.08.2026 | 21,93 | 22,18 | 21,55 | 21,58 | -1,82% | 169,00 |
| 28.08.2026 | 22,15 | 22,25 | 21,93 | 21,98 | -0,23% | 255,00 |
| 27.08.2026 | 22,45 | 22,65 | 22,03 | 22,03 | -2,11% | 36,00 |
| 26.08.2026 | 22,50 | 22,63 | 22,38 | 22,50 | -0,33% | 230,00 |
| 25.08.2026 | 22,35 | 22,60 | 22,15 | 22,58 | 0,89% | 899,00 |
| 24.08.2026 | 22,20 | 22,53 | 22,08 | 22,38 | 0,56% | - |
| 21.08.2026 | 21,90 | 22,45 | 21,90 | 22,25 | 1,48% | 579,00 |
| 20.08.2026 | 21,70 | 21,98 | 21,63 | 21,93 | 2,10% | - |
| 19.08.2026 | 21,35 | 21,68 | 21,33 | 21,48 | -15,12% | 413,00 |
| 05.05.2026 | 25,10 | 25,45 | 24,95 | 25,30 | 0,00% | 253,00 |
| 04.05.2026 | 25,50 | 25,63 | 25,18 | 25,30 | -0,88% | 2.158,00 |
| 30.04.2026 | 25,03 | 25,68 | 24,98 | 25,53 | 2,41% | 816,00 |
| 29.04.2026 | 25,25 | 25,38 | 24,90 | 24,93 | -0,99% | 306,00 |
| 28.04.2026 | 25,18 | 25,33 | 25,05 | 25,18 | 0,00% | - |
| 27.04.2026 | 25,30 | 25,58 | 25,15 | 25,18 | -0,40% | 369,00 |
| 24.04.2026 | 25,25 | 25,33 | 24,98 | 25,28 | 0,10% | 270,00 |
| 23.04.2026 | 25,18 | 25,45 | 25,18 | 25,25 | 0,40% | 349,00 |
| 22.04.2026 | 25,10 | 25,45 | 24,98 | 25,15 | 0,50% | - |
| 21.04.2026 | 25,03 | 25,33 | 24,85 | 25,03 | 0,20% | 75,00 |
| 20.04.2026 | 24,45 | 25,10 | 24,38 | 24,98 | 2,04% | 3.588,00 |
| 17.04.2026 | 24,03 | 24,55 | 23,93 | 24,48 | 2,19% | 833,00 |
| 16.04.2026 | 23,80 | 24,35 | 23,78 | 23,95 | 0,84% | 468,00 |
| 15.04.2026 | 23,50 | 23,90 | 23,25 | 23,75 | 1,17% | 221,00 |
| 14.04.2026 | 23,20 | 23,65 | 23,18 | 23,48 | 1,08% | 16,00 |
| 13.04.2026 | 23,98 | 24,03 | 23,03 | 23,23 | -3,33% | 367,00 |
| 10.04.2026 | 25,10 | 25,10 | 23,75 | 24,03 | -4,19% | 10.198,00 |
| 09.04.2026 | 25,30 | 25,45 | 24,40 | 25,08 | -1,28% | - |
| 08.04.2026 | 25,10 | 25,40 | 24,90 | 25,40 | 1,60% | - |
| 07.04.2026 | 24,40 | 25,70 | 24,40 | 25,00 | 2,99% | 159,00 |
| 02.04.2026 | 24,50 | 24,50 | 24,00 | 24,28 | -0,72% | - |
| 01.04.2026 | 23,95 | 24,48 | 23,85 | 24,45 | 2,30% | - |
| 31.03.2026 | 23,75 | 24,10 | 23,65 | 23,90 | 1,16% | - |
| 30.03.2026 | 23,75 | 24,13 | 23,63 | 23,63 | -0,84% | 30,00 |
| 27.03.2026 | 24,23 | 24,35 | 23,70 | 23,83 | -1,65% | 674,00 |
| 26.03.2026 | 24,55 | 24,80 | 24,20 | 24,23 | -1,92% | - |
| 25.03.2026 | 24,40 | 24,88 | 24,40 | 24,70 | 0,51% | - |
| 24.03.2026 | 24,73 | 24,80 | 24,35 | 24,58 | -0,81% | - |
| 23.03.2026 | 24,60 | 25,03 | 24,48 | 24,78 | 0,51% | 30,00 |
| 20.03.2026 | 24,50 | 24,90 | 24,33 | 24,65 | 0,31% | - |
| 19.03.2026 | 25,05 | 25,08 | 24,33 | 24,58 | -2,09% | - |
| 18.03.2026 | 25,18 | 25,28 | 24,93 | 25,10 | 0,00% | - |
| 17.03.2026 | 24,85 | 25,43 | 24,80 | 25,10 | 1,11% | - |
| 16.03.2026 | 24,75 | 25,03 | 24,65 | 24,83 | 0,61% | 352,00 |
| 13.03.2026 | 24,63 | 25,00 | 24,48 | 24,68 | 0,61% | 1.500,00 |
| 12.03.2026 | 24,75 | 25,03 | 24,48 | 24,53 | -0,61% | - |
| 11.03.2026 | 24,75 | 24,93 | 24,35 | 24,68 | -0,40% | 1.083,00 |
| 10.03.2026 | 24,78 | 25,05 | 24,55 | 24,78 | -0,30% | - |
| 09.03.2026 | 25,18 | 25,30 | 24,43 | 24,85 | -0,50% | 1.134,00 |
| 06.03.2026 | 24,95 | 25,25 | 24,80 | 24,98 | -0,50% | 43,00 |
| 05.03.2026 | 25,28 | 25,65 | 24,93 | 25,10 | 0,20% | 1.099,00 |
| 04.03.2026 | 25,05 | 25,33 | 24,88 | 25,05 | -0,30% | 81,00 |
| 03.03.2026 | 25,40 | 25,50 | 24,75 | 25,13 | -0,79% | - |
| 02.03.2026 | 25,85 | 25,95 | 25,18 | 25,33 | -1,17% | 182,00 |
| 27.02.2026 | 25,85 | 26,05 | 25,63 | 25,63 | -0,39% | - |
| 26.02.2026 | 25,50 | 25,90 | 25,50 | 25,73 | 0,59% | 1.429,00 |
| 25.02.2026 | 25,65 | 26,18 | 25,53 | 25,58 | -1,06% | - |
| 24.02.2026 | 25,55 | 26,28 | 25,55 | 25,85 | 0,88% | 32,00 |
| 23.02.2026 | 26,73 | 26,93 | 25,60 | 25,63 | -4,38% | 532,00 |
| 20.02.2026 | 27,10 | 27,43 | 26,53 | 26,80 | -1,56% | 1.100,00 |
| 19.02.2026 | 25,75 | 27,93 | 25,75 | 27,23 | 4,91% | 2.520,00 |
| 18.02.2026 | 26,45 | 26,50 | 25,88 | 25,95 | -1,89% | - |
| 17.02.2026 | 26,10 | 26,45 | 25,78 | 26,45 | 0,86% | 1.601,00 |
| 16.02.2026 | 26,23 | 26,25 | 26,20 | 26,23 | 0,00% | 379,00 |
| 13.02.2026 | 26,15 | 26,65 | 26,13 | 26,23 | -0,19% | - |
| 12.02.2026 | 26,50 | 26,60 | 26,08 | 26,28 | -0,94% | 1.275,00 |
| 11.02.2026 | 26,60 | 26,85 | 26,25 | 26,53 | -0,84% | 403,00 |
| 10.02.2026 | 26,70 | 27,03 | 26,63 | 26,75 | -0,19% | 1.215,00 |
| 09.02.2026 | 27,08 | 27,33 | 26,70 | 26,80 | -0,83% | - |
| 06.02.2026 | 26,48 | 27,20 | 26,48 | 27,03 | 2,46% | 14,00 |
| 05.02.2026 | 26,78 | 26,93 | 26,35 | 26,38 | -1,95% | 651,00 |
| 04.02.2026 | 25,65 | 26,93 | 25,65 | 26,90 | 4,16% | 528,00 |
| 03.02.2026 | 26,05 | 26,25 | 25,55 | 25,83 | -1,71% | 439,00 |