27,325€
9,74%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 25,15 | 25,73 | 25,13 | 25,20 | 1,20% | - |
| 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% | - |
| 01.10.2025 | 23,55 | 23,83 | 23,38 | 23,68 | 0,74% | - |
| 29.09.2025 | 23,25 | 23,50 | 23,25 | 23,50 | 0,53% | 54,00 |
| 26.09.2025 | 23,23 | 23,38 | 23,23 | 23,38 | -0,32% | - |
| 25.09.2025 | 23,20 | 23,45 | 23,05 | 23,45 | 1,08% | - |
| 23.09.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 0,65% | 274,00 |
| 22.09.2025 | 23,40 | 23,40 | 23,05 | 23,05 | -2,33% | 149,00 |
| 19.09.2025 | 23,45 | 23,65 | 23,45 | 23,60 | 0,53% | - |
| 18.09.2025 | 23,45 | 23,85 | 23,43 | 23,48 | -2,39% | - |
| 16.09.2025 | 23,75 | 24,05 | 23,70 | 24,05 | 1,91% | 8.400,00 |
| 15.09.2025 | 23,55 | 23,60 | 23,50 | 23,60 | 0,00% | 124,00 |
| 12.09.2025 | 23,75 | 23,80 | 23,53 | 23,60 | -0,53% | - |
| 10.09.2025 | 23,85 | 23,85 | 23,63 | 23,73 | -1,04% | - |
| 09.09.2025 | 23,85 | 23,98 | 23,68 | 23,98 | 0,00% | - |
| 05.09.2025 | 23,85 | 23,98 | 23,75 | 23,98 | 1,59% | - |
| 04.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,63% | 4,00 |
| 03.09.2025 | 23,80 | 23,85 | 23,68 | 23,75 | -0,42% | - |
| 02.09.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,31% | 129,00 |
| 01.09.2025 | 23,93 | 23,93 | 23,88 | 23,93 | 0,74% | - |
| 29.08.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,73% | 217,00 |
| 28.08.2025 | 24,15 | 24,15 | 23,78 | 23,93 | -0,83% | - |
| 27.08.2025 | 24,25 | 24,28 | 24,05 | 24,13 | -0,21% | - |
| 26.08.2025 | 24,20 | 24,48 | 24,08 | 24,18 | -0,31% | - |
| 25.08.2025 | 24,45 | 24,48 | 24,15 | 24,25 | 1,25% | - |
| 22.08.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 0,10% | 535,00 |
| 21.08.2025 | 23,95 | 24,23 | 23,83 | 23,93 | 0,00% | - |
| 20.08.2025 | 24,45 | 24,48 | 23,93 | 23,93 | -1,54% | - |
| 19.08.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | 55,00 |
| 18.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | 192,00 |
| 15.08.2025 | 24,38 | 24,38 | 24,15 | 24,15 | -1,83% | - |
| 14.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,29% | 53,00 |
| 13.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | 6,00 |
| 12.08.2025 | 23,40 | 24,05 | 23,40 | 24,00 | 2,35% | - |
| 11.08.2025 | 23,45 | 23,75 | 23,45 | 23,45 | -1,26% | - |
| 08.08.2025 | 23,65 | 23,75 | 23,65 | 23,75 | -0,63% | 155,00 |
| 07.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,04% | 7,00 |
| 06.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | 78,00 |
| 05.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,05% | 20,00 |
| 04.08.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,44% | 79,00 |
| 01.08.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -0,72% | 200,00 |
| 31.07.2025 | 24,53 | 24,78 | 24,28 | 24,43 | -0,41% | - |
| 30.07.2025 | 24,50 | 24,83 | 24,48 | 24,53 | 0,10% | - |