24,300€
-0,41%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,48 | 24,50 | 24,05 | 24,23 | -0,92% | - |
| 01.04.2026 | 23,95 | 24,45 | 23,85 | 24,45 | 2,73% | - |
| 31.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 40,00 |
| 30.03.2026 | 23,75 | 24,13 | 23,63 | 23,70 | 0,00% | - |
| 27.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,66% | 40,00 |
| 26.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,82% | 10,00 |
| 25.03.2026 | 24,50 | 24,80 | 24,45 | 24,80 | 0,61% | - |
| 23.03.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -1,00% | 137,00 |
| 19.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,20% | 1,00 |
| 18.03.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,80% | 4,00 |
| 17.03.2026 | 24,98 | 25,43 | 24,80 | 25,15 | 1,62% | - |
| 16.03.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,41% | 1,00 |
| 13.03.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,10% | 30,00 |
| 12.03.2026 | 24,75 | 24,95 | 24,53 | 24,68 | -0,50% | - |
| 11.03.2026 | 24,75 | 24,88 | 24,75 | 24,80 | 1,64% | - |
| 09.03.2026 | 25,10 | 25,10 | 24,40 | 24,40 | -3,75% | 55,00 |
| 06.03.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 1,00% | 12,00 |
| 04.03.2026 | 25,15 | 25,33 | 25,00 | 25,10 | -1,28% | - |
| 03.03.2026 | 25,35 | 25,45 | 25,35 | 25,43 | -2,21% | - |
| 27.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 25,00 |
| 26.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 136,00 |
| 25.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -4,27% | 1,00 |
| 23.02.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,32% | 1,00 |
| 19.02.2026 | 26,65 | 27,05 | 26,60 | 26,60 | 2,90% | 882,00 |
| 18.02.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -1,62% | 32,00 |
| 17.02.2026 | 26,18 | 26,30 | 25,78 | 26,28 | 0,29% | - |
| 16.02.2026 | 26,20 | 26,23 | 26,20 | 26,20 | -0,66% | - |
| 12.02.2026 | 26,45 | 26,58 | 26,08 | 26,38 | 0,09% | - |
| 11.02.2026 | 26,95 | 26,95 | 26,35 | 26,35 | -1,86% | 295,00 |
| 09.02.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,56% | 65,00 |
| 06.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 22,00 |
| 05.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | 40,00 |
| 04.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,73% | 18,00 |
| 03.02.2026 | 26,13 | 26,23 | 25,55 | 25,95 | -1,61% | - |
| 02.02.2026 | 26,23 | 26,55 | 26,23 | 26,38 | 2,33% | - |
| 30.01.2026 | 25,98 | 26,03 | 25,68 | 25,78 | -0,67% | - |
| 29.01.2026 | 26,05 | 26,33 | 25,68 | 25,95 | -0,38% | - |
| 28.01.2026 | 26,18 | 26,75 | 25,98 | 26,05 | -0,67% | - |
| 27.01.2026 | 26,38 | 26,38 | 25,88 | 26,23 | -0,47% | - |
| 26.01.2026 | 25,93 | 26,50 | 25,90 | 26,35 | 1,35% | - |
| 23.01.2026 | 26,55 | 26,70 | 26,00 | 26,00 | -5,45% | 115,00 |
| 22.01.2026 | 27,30 | 27,50 | 27,30 | 27,50 | 10,44% | 585,00 |
| 20.01.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -1,97% | 61,00 |
| 19.01.2026 | 24,83 | 25,70 | 24,83 | 25,40 | 2,63% | - |
| 16.01.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | 20,00 |
| 15.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | 43,00 |
| 12.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 3,59% | 130,00 |
| 06.01.2026 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | 18,00 |
| 02.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | 95,00 |
| 30.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,64% | 71,00 |
| 29.12.2025 | 23,60 | 23,60 | 23,45 | 23,55 | 1,40% | 372,00 |
| 23.12.2025 | 22,90 | 23,30 | 22,73 | 23,23 | 0,54% | - |
| 22.12.2025 | 23,05 | 23,10 | 23,05 | 23,10 | -0,43% | 129,00 |
| 19.12.2025 | 23,40 | 23,50 | 23,20 | 23,20 | -1,07% | - |
| 18.12.2025 | 23,13 | 23,65 | 23,13 | 23,45 | 0,43% | - |
| 17.12.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -1,37% | 154,00 |
| 16.12.2025 | 23,55 | 23,78 | 23,48 | 23,68 | 0,74% | - |
| 15.12.2025 | 23,45 | 23,95 | 23,45 | 23,50 | 0,64% | 576,00 |
| 12.12.2025 | 23,40 | 23,40 | 23,35 | 23,35 | 0,11% | 395,00 |
| 11.12.2025 | 23,50 | 23,53 | 23,20 | 23,33 | -1,58% | - |
| 10.12.2025 | 23,63 | 23,95 | 23,63 | 23,70 | 0,00% | - |
| 08.12.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 0,32% | 144,00 |
| 05.12.2025 | 23,15 | 23,65 | 23,15 | 23,63 | 1,18% | - |
| 04.12.2025 | 23,10 | 23,45 | 23,08 | 23,35 | 0,86% | - |
| 03.12.2025 | 23,20 | 23,30 | 23,13 | 23,15 | -0,22% | - |
| 01.12.2025 | 23,50 | 23,50 | 23,20 | 23,20 | -0,43% | 119,00 |
| 28.11.2025 | 23,25 | 23,30 | 23,25 | 23,30 | 0,98% | 123,00 |
| 27.11.2025 | 22,95 | 23,15 | 22,90 | 23,08 | 0,76% | - |
| 26.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,78% | 11,00 |
| 25.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | 42,00 |
| 24.11.2025 | 22,35 | 22,60 | 22,35 | 22,60 | 2,73% | 744,00 |
| 21.11.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 2,09% | 346,00 |
| 19.11.2025 | 21,83 | 22,00 | 21,55 | 21,55 | -3,58% | - |
| 18.11.2025 | 23,35 | 23,35 | 22,35 | 22,35 | 7,97% | 21,00 |
| 17.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | 20,00 |
| 14.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | 18,00 |
| 13.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | 40,00 |
| 12.11.2025 | 21,05 | 21,23 | 20,98 | 21,05 | 0,72% | - |
| 11.11.2025 | 20,95 | 20,98 | 20,80 | 20,90 | 0,48% | - |
| 10.11.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 1,46% | 114,00 |
| 07.11.2025 | 20,48 | 20,53 | 20,35 | 20,50 | -1,91% | - |
| 06.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,12% | 10,00 |
| 05.11.2025 | 20,73 | 20,90 | 20,68 | 20,88 | 1,09% | - |
| 04.11.2025 | 20,85 | 21,03 | 20,60 | 20,65 | -1,90% | - |
| 03.11.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | 75,00 |
| 29.10.2025 | 21,38 | 21,43 | 20,95 | 21,00 | -0,94% | - |
| 27.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 419,00 |
| 24.10.2025 | 21,60 | 21,60 | 21,30 | 21,30 | 0,00% | 13,00 |
| 22.10.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,00% | 2.602,00 |
| 21.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 50,00 |
| 20.10.2025 | 21,25 | 21,30 | 21,25 | 21,30 | -4,48% | 192,00 |
| 15.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | 11,00 |
| 14.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 3,48% | 40,00 |
| 13.10.2025 | 21,20 | 21,55 | 21,20 | 21,55 | 2,38% | 61,00 |
| 10.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -9,27% | 319,00 |
| 08.10.2025 | 23,40 | 23,45 | 23,10 | 23,20 | -0,75% | - |
| 07.10.2025 | 23,80 | 23,93 | 23,30 | 23,38 | -0,74% | - |
| 06.10.2025 | 23,80 | 23,80 | 23,55 | 23,55 | -0,63% | 67,00 |
| 03.10.2025 | 23,70 | 23,83 | 23,65 | 23,70 | -0,11% | - |
| 02.10.2025 | 23,75 | 23,78 | 23,35 | 23,73 | 0,21% | - |