23,250€
-0,11%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.02.2026 | 26,20 | 26,70 | 26,10 | 26,28 | -0,19% | - |
| 30.01.2026 | 26,00 | 26,35 | 25,63 | 26,33 | 1,45% | 341,00 |
| 29.01.2026 | 25,90 | 26,35 | 25,63 | 25,95 | -0,38% | 15,00 |
| 28.01.2026 | 26,25 | 26,75 | 25,95 | 26,05 | -0,19% | 63,00 |
| 27.01.2026 | 26,20 | 26,43 | 25,88 | 26,10 | -0,95% | - |
| 26.01.2026 | 25,95 | 26,53 | 25,88 | 26,35 | 1,74% | 87,00 |
| 23.01.2026 | 26,70 | 27,38 | 25,73 | 25,90 | -2,81% | 490,00 |
| 22.01.2026 | 25,05 | 28,23 | 25,05 | 26,65 | 5,86% | 1.104,00 |
| 21.01.2026 | 24,73 | 25,45 | 24,73 | 25,18 | 2,23% | 768,00 |
| 20.01.2026 | 25,45 | 25,45 | 24,55 | 24,63 | -2,86% | - |
| 19.01.2026 | 25,00 | 25,70 | 24,60 | 25,35 | 1,30% | 76,00 |
| 16.01.2026 | 24,85 | 25,03 | 24,68 | 25,03 | 0,50% | 508,00 |
| 15.01.2026 | 24,60 | 25,18 | 24,60 | 24,90 | 0,71% | 660,00 |
| 14.01.2026 | 24,70 | 25,15 | 24,70 | 24,73 | -0,70% | 680,00 |
| 13.01.2026 | 24,70 | 25,05 | 24,70 | 24,90 | 0,30% | 757,00 |
| 12.01.2026 | 24,65 | 24,90 | 24,43 | 24,83 | 0,00% | 56,00 |
| 09.01.2026 | 24,60 | 25,00 | 24,38 | 24,83 | 0,30% | 2.775,00 |
| 08.01.2026 | 24,70 | 24,88 | 24,55 | 24,75 | -0,10% | 2.950,00 |
| 07.01.2026 | 24,65 | 24,85 | 24,58 | 24,78 | 0,00% | 427,00 |
| 06.01.2026 | 23,55 | 24,85 | 23,55 | 24,78 | 4,65% | - |
| 05.01.2026 | 23,65 | 23,95 | 23,45 | 23,68 | -0,63% | - |
| 02.01.2026 | 23,73 | 23,90 | 23,53 | 23,83 | 1,38% | 353,00 |
| 30.12.2025 | 23,55 | 23,55 | 23,50 | 23,50 | 0,11% | 180,00 |
| 29.12.2025 | 23,75 | 23,95 | 23,48 | 23,48 | 0,64% | 87,00 |
| 23.12.2025 | 22,80 | 23,33 | 22,65 | 23,33 | 1,74% | - |
| 22.12.2025 | 23,23 | 23,35 | 22,88 | 22,93 | -0,97% | 179,00 |
| 19.12.2025 | 23,30 | 23,55 | 23,13 | 23,15 | -1,07% | 260,00 |
| 18.12.2025 | 23,00 | 23,70 | 23,00 | 23,40 | 0,97% | 168,00 |
| 17.12.2025 | 23,53 | 23,55 | 23,08 | 23,18 | -0,75% | - |
| 16.12.2025 | 23,45 | 23,78 | 23,30 | 23,35 | -1,06% | - |
| 15.12.2025 | 23,65 | 23,93 | 23,53 | 23,60 | -0,11% | 1.232,00 |
| 12.12.2025 | 23,25 | 23,63 | 23,25 | 23,63 | 0,85% | - |
| 11.12.2025 | 23,45 | 23,60 | 23,13 | 23,43 | -0,85% | 2.164,00 |
| 10.12.2025 | 23,45 | 24,00 | 23,45 | 23,63 | 0,00% | 12,00 |
| 09.12.2025 | 23,60 | 24,10 | 23,60 | 23,63 | -0,74% | - |
| 08.12.2025 | 23,45 | 23,90 | 23,45 | 23,80 | 0,74% | 28,00 |
| 05.12.2025 | 23,18 | 23,65 | 23,18 | 23,63 | 1,72% | 312,00 |