219,900€
-5,30%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 235,15 | 238,10 | 214,85 | 219,90 | -6,25% | 170,00 |
| 04.11.2026 | 259,95 | 265,75 | 230,95 | 234,55 | -10,00% | 240,00 |
| 03.11.2026 | 247,25 | 262,90 | 246,60 | 260,60 | 4,87% | - |
| 02.11.2026 | 253,50 | 260,75 | 245,30 | 248,50 | -1,58% | - |
| 30.10.2026 | 253,15 | 255,40 | 242,70 | 252,50 | 0,12% | - |
| 29.10.2026 | 261,10 | 272,75 | 244,90 | 252,20 | -5,22% | - |
| 28.10.2026 | 238,85 | 278,20 | 238,65 | 266,10 | 11,48% | - |
| 27.10.2026 | 233,75 | 240,00 | 232,60 | 238,70 | 2,38% | - |
| 26.10.2026 | 227,25 | 237,20 | 227,25 | 233,15 | 2,60% | - |
| 23.10.2026 | 226,70 | 228,60 | 218,20 | 227,25 | -0,02% | - |
| 22.10.2026 | 244,00 | 244,05 | 225,20 | 227,30 | -7,26% | - |
| 21.10.2026 | 244,95 | 251,75 | 241,60 | 245,10 | 0,25% | - |
| 20.10.2026 | 254,95 | 255,30 | 243,30 | 244,50 | -3,55% | - |
| 19.10.2026 | 253,30 | 258,35 | 249,00 | 253,50 | 1,66% | - |
| 16.10.2026 | 254,55 | 255,45 | 247,80 | 249,35 | -2,04% | - |
| 15.10.2026 | 259,70 | 260,20 | 245,25 | 254,55 | -2,43% | - |
| 14.10.2026 | 276,25 | 279,20 | 255,70 | 260,90 | -5,51% | - |
| 13.10.2026 | 281,05 | 283,90 | 268,05 | 276,10 | -1,69% | - |
| 12.10.2026 | 279,00 | 284,05 | 274,15 | 280,85 | 0,88% | - |
| 09.10.2026 | 277,05 | 282,50 | 274,35 | 278,40 | 0,94% | - |
| 08.10.2026 | 278,85 | 279,85 | 269,90 | 275,80 | -1,52% | 525,00 |
| 07.10.2026 | 288,50 | 290,90 | 273,60 | 280,05 | -2,73% | - |
| 06.10.2026 | 270,20 | 292,45 | 270,15 | 287,90 | 6,71% | - |
| 05.10.2026 | 272,05 | 277,40 | 266,80 | 269,80 | -0,52% | - |
| 02.10.2026 | 265,55 | 274,50 | 265,10 | 271,20 | 2,44% | - |
| 01.10.2026 | 259,50 | 266,85 | 255,10 | 264,75 | 2,54% | - |
| 30.09.2026 | 255,05 | 261,10 | 250,45 | 258,20 | 1,53% | - |
| 29.09.2026 | 251,25 | 259,10 | 250,05 | 254,30 | 1,07% | - |
| 28.09.2026 | 256,15 | 258,60 | 249,40 | 251,60 | -2,04% | - |
| 25.09.2026 | 259,90 | 262,40 | 250,65 | 256,85 | -1,00% | - |
| 24.09.2026 | 258,65 | 260,90 | 252,15 | 259,45 | 0,08% | 49,00 |
| 23.09.2026 | 253,15 | 261,35 | 251,20 | 259,25 | 2,73% | 15,00 |
| 22.09.2026 | 251,50 | 254,85 | 249,95 | 252,35 | 0,26% | - |
| 21.09.2026 | 244,30 | 251,90 | 240,85 | 251,70 | 3,64% | - |
| 18.09.2026 | 241,50 | 247,35 | 239,95 | 242,85 | 0,68% | 600,00 |
| 17.09.2026 | 241,65 | 250,70 | 236,45 | 241,20 | 0,52% | - |
| 16.09.2026 | 235,40 | 241,50 | 235,00 | 239,95 | 2,11% | 700,00 |
| 15.09.2026 | 234,95 | 238,85 | 233,30 | 235,00 | -0,13% | - |
| 14.09.2026 | 251,70 | 251,75 | 234,45 | 235,30 | -6,35% | - |
| 11.09.2026 | 246,05 | 254,65 | 245,90 | 251,25 | 2,66% | 29,00 |
| 10.09.2026 | 247,45 | 247,65 | 240,35 | 244,75 | -0,79% | - |
| 09.09.2026 | 247,85 | 249,55 | 244,65 | 246,70 | -0,36% | 23,00 |
| 08.09.2026 | 244,80 | 252,70 | 244,25 | 247,60 | 1,04% | - |
| 07.09.2026 | 245,80 | 245,90 | 244,70 | 245,05 | -0,71% | - |
| 04.09.2026 | 244,30 | 251,55 | 243,60 | 246,80 | 1,15% | - |
| 03.09.2026 | 244,20 | 247,40 | 238,80 | 244,00 | 0,14% | - |
| 02.09.2026 | 247,30 | 248,90 | 242,40 | 243,65 | -1,42% | 44,00 |
| 01.09.2026 | 251,40 | 252,00 | 242,45 | 247,15 | -1,55% | - |
| 31.08.2026 | 253,40 | 256,60 | 248,90 | 251,05 | -1,10% | - |
| 28.08.2026 | 265,70 | 267,90 | 253,35 | 253,85 | -4,42% | - |
| 27.08.2026 | 268,80 | 276,90 | 262,95 | 265,60 | -1,08% | - |
| 26.08.2026 | 253,95 | 269,65 | 251,35 | 268,50 | 5,75% | - |
| 25.08.2026 | 262,05 | 269,80 | 252,80 | 253,90 | -2,98% | - |
| 24.08.2026 | 266,05 | 269,00 | 257,75 | 261,70 | -1,54% | - |
| 21.08.2026 | 272,10 | 282,70 | 264,85 | 265,80 | -2,03% | - |
| 20.08.2026 | 279,15 | 281,20 | 271,05 | 271,30 | -2,79% | - |
| 19.08.2026 | 279,25 | 281,20 | 266,40 | 279,10 | -0,04% | - |
| 18.08.2026 | 293,95 | 294,45 | 275,30 | 279,20 | -5,13% | - |
| 17.08.2026 | 288,50 | 295,40 | 287,30 | 294,30 | 1,76% | - |
| 14.08.2026 | 283,70 | 291,55 | 282,30 | 289,20 | 1,83% | - |
| 13.08.2026 | 288,80 | 296,25 | 283,85 | 284,00 | -1,70% | - |
| 12.08.2026 | 286,00 | 302,50 | 285,85 | 288,90 | 1,05% | - |
| 11.08.2026 | 286,05 | 295,05 | 284,00 | 285,90 | 0,09% | - |
| 10.08.2026 | 292,05 | 299,35 | 285,35 | 285,65 | -2,16% | - |
| 07.08.2026 | 286,85 | 295,95 | 283,80 | 291,95 | 1,51% | - |
| 06.08.2026 | 289,70 | 299,25 | 286,55 | 287,60 | -0,71% | - |
| 05.08.2026 | 296,15 | 303,65 | 288,95 | 289,65 | -1,45% | - |
| 04.08.2026 | 294,45 | 302,75 | 292,50 | 293,90 | -0,03% | 192,00 |
| 03.08.2026 | 292,45 | 298,30 | 278,65 | 294,00 | 1,69% | - |
| 31.07.2026 | 288,85 | 304,15 | 287,25 | 289,10 | 0,73% | - |
| 30.07.2026 | 281,25 | 302,85 | 274,75 | 287,00 | 2,01% | - |
| 29.07.2026 | 298,55 | 300,00 | 277,20 | 281,35 | -5,56% | - |
| 28.07.2026 | 324,50 | 325,20 | 290,50 | 297,90 | -7,48% | 110,00 |
| 27.07.2026 | 335,05 | 341,20 | 315,00 | 322,00 | -3,36% | - |
| 24.07.2026 | 358,20 | 361,90 | 332,10 | 333,20 | -6,90% | - |
| 23.07.2026 | 357,25 | 364,95 | 350,75 | 357,90 | -0,08% | - |
| 22.07.2026 | 350,60 | 358,45 | 342,25 | 358,20 | 2,11% | - |
| 21.07.2026 | 343,15 | 355,20 | 341,30 | 350,80 | 3,12% | - |
| 20.07.2026 | 341,65 | 355,85 | 340,10 | 340,20 | -0,60% | - |
| 17.07.2026 | 346,00 | 347,15 | 331,20 | 342,25 | -1,74% | - |
| 16.07.2026 | 362,00 | 362,95 | 341,45 | 348,30 | -3,72% | - |
| 15.07.2026 | 367,35 | 372,65 | 355,55 | 361,75 | -1,51% | - |
| 14.07.2026 | 361,20 | 377,55 | 358,20 | 367,30 | 1,46% | - |
| 13.07.2026 | 366,25 | 373,90 | 358,00 | 362,00 | -1,46% | - |
| 10.07.2026 | 376,60 | 378,45 | 365,80 | 367,35 | -2,57% | - |
| 09.07.2026 | 367,85 | 384,30 | 366,55 | 377,05 | 2,64% | 576,00 |
| 08.07.2026 | 366,50 | 376,95 | 358,35 | 367,35 | -0,07% | - |
| 07.07.2026 | 386,90 | 389,05 | 359,10 | 367,60 | -5,01% | - |
| 06.07.2026 | 378,80 | 398,35 | 378,25 | 387,00 | 2,33% | 595,00 |
| 03.07.2026 | 378,30 | 378,80 | 377,10 | 378,20 | -0,11% | - |
| 02.07.2026 | 406,45 | 413,20 | 372,00 | 378,60 | -6,97% | - |
| 01.07.2026 | 436,90 | 438,95 | 397,50 | 406,95 | -7,06% | - |
| 30.06.2026 | 440,15 | 443,85 | 428,00 | 437,85 | -0,23% | - |
| 29.06.2026 | 421,60 | 439,15 | 409,55 | 438,85 | 5,04% | - |
| 26.06.2026 | 427,15 | 434,35 | 409,20 | 417,80 | -2,39% | 56,00 |
| 25.06.2026 | 413,75 | 430,05 | 413,75 | 428,05 | 3,69% | - |
| 24.06.2026 | 411,50 | 428,90 | 411,10 | 412,80 | 0,26% | - |
| 23.06.2026 | 418,60 | 418,70 | 393,60 | 411,75 | -2,61% | 330,00 |
| 22.06.2026 | 401,85 | 423,15 | 399,35 | 422,80 | 7,04% | - |
| 19.06.2026 | 399,35 | 402,70 | 395,00 | 395,00 | -1,77% | - |