23,000€
-3,36%
Echtzeit-Aktienkurs MIRION TECHNOL. DL-,0001
Bid:
Ask:
Aktienkurse zur MIRION TECHNOL. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,00 | 24,00 | 22,90 | 23,10 | -3,35% | - |
| 06.11.2025 | 24,70 | 25,40 | 23,70 | 23,90 | -3,24% | 20,00 |
| 05.11.2025 | 24,50 | 25,20 | 24,20 | 24,70 | 1,23% | 50,00 |
| 04.11.2025 | 25,40 | 25,50 | 24,20 | 24,40 | -3,56% | 600,00 |
| 03.11.2025 | 25,50 | 26,00 | 25,20 | 25,30 | 0,40% | 425,00 |
| 31.10.2025 | 25,10 | 25,20 | 25,00 | 25,20 | -1,95% | - |
| 30.10.2025 | 25,30 | 26,30 | 25,10 | 25,70 | 0,00% | 95,00 |
| 29.10.2025 | 22,50 | 26,00 | 19,50 | 25,70 | 15,25% | 700,00 |
| 28.10.2025 | 21,10 | 22,80 | 20,90 | 22,30 | 3,72% | 1.000,00 |
| 27.10.2025 | 21,50 | 21,90 | 21,40 | 21,50 | 0,47% | - |
| 24.10.2025 | 20,90 | 21,50 | 20,70 | 21,40 | 3,88% | - |
| 23.10.2025 | 20,40 | 20,70 | 20,10 | 20,60 | 4,04% | - |
| 22.10.2025 | 21,00 | 21,00 | 19,65 | 19,80 | -5,71% | - |
| 21.10.2025 | 21,50 | 21,70 | 20,70 | 21,00 | -1,87% | 600,00 |
| 20.10.2025 | 20,70 | 21,50 | 20,70 | 21,40 | 3,38% | - |
| 17.10.2025 | 20,60 | 21,10 | 20,30 | 20,70 | -5,05% | - |
| 16.10.2025 | 21,50 | 21,90 | 20,90 | 21,80 | -0,46% | 100,00 |
| 15.10.2025 | 21,60 | 21,90 | 21,30 | 21,90 | 2,82% | 50,00 |
| 14.10.2025 | 20,60 | 21,50 | 20,50 | 21,30 | 0,47% | - |
| 13.10.2025 | 20,10 | 21,30 | 20,00 | 21,20 | 7,07% | 2.000,00 |
| 10.10.2025 | 20,40 | 20,70 | 19,70 | 19,80 | -1,74% | - |
| 09.10.2025 | 20,80 | 21,00 | 20,05 | 20,15 | -3,59% | - |
| 08.10.2025 | 20,05 | 21,30 | 19,90 | 20,90 | 5,03% | 50,00 |
| 07.10.2025 | 19,75 | 20,50 | 19,65 | 19,90 | 0,00% | 180,00 |
| 06.10.2025 | 19,55 | 20,10 | 19,50 | 19,90 | 4,19% | 100,00 |
| 03.10.2025 | 19,60 | 20,10 | 19,10 | 19,10 | -1,04% | - |
| 02.10.2025 | 19,70 | 19,90 | 19,25 | 19,30 | -2,03% | - |
| 01.10.2025 | 19,85 | 20,10 | 19,35 | 19,70 | 2,07% | 200,00 |
| 30.09.2025 | 19,30 | 19,40 | 18,85 | 19,30 | 0,52% | - |
| 29.09.2025 | 20,30 | 20,70 | 19,20 | 19,20 | -6,34% | 100,00 |
| 26.09.2025 | 18,35 | 21,10 | 18,30 | 20,50 | 18,16% | - |
| 25.09.2025 | 18,50 | 18,70 | 16,75 | 17,35 | -10,10% | 150,00 |
| 24.09.2025 | 21,10 | 23,00 | 18,85 | 19,30 | -6,76% | 1.000,00 |
| 23.09.2025 | 20,80 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 22.09.2025 | 20,70 | 20,90 | 19,85 | 20,70 | 0,00% | - |
| 19.09.2025 | 20,70 | 21,20 | 20,50 | 20,70 | 4,28% | - |
| 18.09.2025 | 19,30 | 19,85 | 19,30 | 19,85 | 2,06% | - |
| 17.09.2025 | 20,20 | 20,50 | 19,45 | 19,45 | -1,52% | - |
| 16.09.2025 | 19,95 | 20,25 | 19,35 | 19,75 | -0,75% | - |
| 15.09.2025 | 19,45 | 20,10 | 19,10 | 19,90 | 6,13% | - |
| 12.09.2025 | 18,80 | 18,80 | 18,65 | 18,75 | 2,74% | - |
| 11.09.2025 | 18,30 | 18,30 | 18,10 | 18,25 | -3,44% | - |
| 10.09.2025 | 18,90 | 19,20 | 18,65 | 18,90 | 2,16% | - |
| 09.09.2025 | 19,30 | 19,50 | 18,35 | 18,50 | -3,14% | - |
| 08.09.2025 | 19,60 | 20,10 | 19,10 | 19,10 | -2,80% | - |
| 05.09.2025 | 19,00 | 19,70 | 18,65 | 19,65 | 8,86% | - |
| 04.09.2025 | 17,75 | 18,05 | 17,70 | 18,05 | 1,69% | - |
| 03.09.2025 | 17,65 | 17,90 | 17,55 | 17,75 | 0,28% | - |
| 02.09.2025 | 17,60 | 17,75 | 17,15 | 17,70 | 1,14% | - |
| 01.09.2025 | 17,45 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 29.08.2025 | 17,85 | 18,00 | 17,30 | 17,50 | -1,96% | - |
| 28.08.2025 | 17,60 | 17,95 | 17,50 | 17,85 | 1,71% | - |
| 27.08.2025 | 18,00 | 18,20 | 17,50 | 17,55 | -2,50% | - |
| 26.08.2025 | 17,75 | 18,15 | 17,75 | 18,00 | 1,12% | - |
| 25.08.2025 | 17,50 | 18,15 | 17,50 | 17,80 | 0,28% | - |
| 22.08.2025 | 17,40 | 17,85 | 17,35 | 17,75 | 1,72% | - |
| 21.08.2025 | 17,35 | 17,60 | 17,05 | 17,45 | 0,58% | - |
| 20.08.2025 | 16,95 | 17,40 | 16,45 | 17,35 | 2,06% | - |
| 19.08.2025 | 17,55 | 17,70 | 16,85 | 17,00 | -3,13% | - |
| 18.08.2025 | 17,55 | 17,70 | 17,45 | 17,55 | 0,00% | - |
| 15.08.2025 | 17,75 | 17,80 | 17,15 | 17,55 | -1,13% | - |
| 14.08.2025 | 18,90 | 19,00 | 17,65 | 17,75 | -6,08% | - |
| 13.08.2025 | 19,05 | 19,30 | 18,35 | 18,90 | -0,79% | - |
| 12.08.2025 | 18,40 | 19,05 | 18,15 | 19,05 | 3,81% | - |
| 11.08.2025 | 18,05 | 18,50 | 17,80 | 18,35 | 1,66% | - |
| 08.08.2025 | 18,50 | 18,70 | 17,85 | 18,05 | -1,63% | - |
| 07.08.2025 | 18,50 | 18,70 | 18,05 | 18,35 | -0,54% | - |
| 06.08.2025 | 18,60 | 18,80 | 18,15 | 18,45 | -0,54% | 300,00 |
| 05.08.2025 | 18,30 | 18,70 | 17,90 | 18,55 | 3,06% | - |
| 04.08.2025 | 17,25 | 18,05 | 16,90 | 18,00 | 4,65% | - |
| 01.08.2025 | 18,35 | 18,45 | 15,70 | 17,20 | -12,02% | - |
| 31.07.2025 | 19,55 | 19,90 | 19,25 | 19,55 | -0,51% | - |
| 30.07.2025 | 19,30 | 19,85 | 19,25 | 19,65 | 1,81% | - |
| 29.07.2025 | 19,35 | 19,70 | 19,15 | 19,30 | 0,26% | - |
| 28.07.2025 | 18,80 | 19,55 | 18,80 | 19,25 | 3,22% | - |
| 25.07.2025 | 18,50 | 18,75 | 18,45 | 18,65 | 0,81% | - |
| 24.07.2025 | 18,45 | 18,55 | 18,15 | 18,50 | 0,27% | - |
| 23.07.2025 | 18,10 | 18,65 | 17,95 | 18,45 | 2,22% | - |
| 22.07.2025 | 18,50 | 18,80 | 17,75 | 18,05 | -2,70% | - |
| 21.07.2025 | 18,40 | 18,95 | 18,40 | 18,55 | -1,07% | - |
| 18.07.2025 | 18,70 | 18,90 | 18,55 | 18,75 | 0,27% | - |
| 17.07.2025 | 18,35 | 18,75 | 18,25 | 18,70 | 2,19% | - |
| 16.07.2025 | 17,75 | 18,35 | 17,70 | 18,30 | 2,52% | - |
| 15.07.2025 | 17,90 | 18,30 | 17,75 | 17,85 | 0,00% | - |
| 14.07.2025 | 17,35 | 17,90 | 17,30 | 17,85 | 2,59% | - |
| 11.07.2025 | 17,35 | 17,65 | 17,20 | 17,40 | 0,58% | - |
| 10.07.2025 | 17,60 | 18,00 | 17,25 | 17,30 | -2,54% | - |
| 09.07.2025 | 17,30 | 17,90 | 17,20 | 17,75 | 2,90% | - |
| 08.07.2025 | 17,60 | 18,10 | 17,20 | 17,25 | -2,27% | - |
| 07.07.2025 | 17,60 | 17,80 | 17,45 | 17,65 | 1,15% | - |
| 04.07.2025 | 17,50 | 17,55 | 17,45 | 17,45 | -0,85% | - |
| 03.07.2025 | 17,30 | 17,75 | 17,20 | 17,60 | 1,73% | - |
| 02.07.2025 | 17,50 | 17,80 | 17,15 | 17,30 | -0,57% | - |
| 01.07.2025 | 18,25 | 18,40 | 17,25 | 17,40 | -4,66% | - |
| 30.06.2025 | 18,60 | 18,90 | 18,15 | 18,25 | -1,62% | - |
| 27.06.2025 | 18,45 | 18,95 | 18,30 | 18,55 | 0,82% | - |
| 26.06.2025 | 18,50 | 18,75 | 18,15 | 18,40 | -0,27% | 20,00 |
| 25.06.2025 | 17,10 | 18,85 | 17,10 | 18,45 | 5,73% | - |
| 24.06.2025 | 17,60 | 18,00 | 17,30 | 17,45 | -0,57% | - |
| 23.06.2025 | 17,00 | 17,65 | 16,85 | 17,55 | 2,93% | - |