14,305€
-1,41%
Echtzeit-Aktienkurs Mirion Technologies
Bid:
Ask:
Aktienkurse zur Mirion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,60 | 14,60 | 14,14 | 14,30 | -1,82% | - |
| 08.09.2026 | 14,45 | 14,89 | 14,41 | 14,56 | 0,52% | - |
| 07.09.2026 | 14,51 | 14,54 | 14,48 | 14,49 | -1,13% | - |
| 04.09.2026 | 14,43 | 14,68 | 14,30 | 14,65 | 1,84% | - |
| 03.09.2026 | 13,72 | 14,73 | 13,63 | 14,39 | 7,09% | 3.600,00 |
| 02.09.2026 | 13,39 | 13,60 | 13,12 | 13,44 | 1,13% | - |
| 01.09.2026 | 13,08 | 13,55 | 12,92 | 13,29 | 2,23% | 910,00 |
| 31.08.2026 | 12,39 | 13,03 | 12,29 | 13,00 | 4,48% | 2.350,00 |
| 28.08.2026 | 12,76 | 12,83 | 12,43 | 12,44 | -2,32% | - |
| 27.08.2026 | 12,80 | 12,98 | 12,67 | 12,73 | -0,52% | 2.450,00 |
| 26.08.2026 | 12,61 | 12,89 | 12,58 | 12,80 | 1,44% | - |
| 25.08.2026 | 12,60 | 12,95 | 12,46 | 12,62 | 0,62% | - |
| 24.08.2026 | 12,69 | 12,78 | 12,50 | 12,54 | -1,10% | - |
| 21.08.2026 | 13,09 | 13,43 | 12,65 | 12,68 | -2,75% | - |
| 20.08.2026 | 13,36 | 13,43 | 12,98 | 13,04 | -2,43% | - |
| 19.08.2026 | 13,22 | 13,49 | 13,08 | 13,36 | 1,12% | - |
| 18.08.2026 | 13,86 | 13,86 | 13,00 | 13,22 | -2,83% | - |
| 17.08.2026 | 13,71 | 13,73 | 13,34 | 13,60 | -1,13% | - |
| 14.08.2026 | 13,54 | 13,89 | 13,38 | 13,76 | 1,57% | - |
| 13.08.2026 | 13,21 | 13,57 | 13,20 | 13,54 | 2,52% | - |
| 12.08.2026 | 13,24 | 13,41 | 13,07 | 13,21 | -0,11% | - |
| 11.08.2026 | 13,05 | 13,35 | 13,03 | 13,23 | 1,38% | - |
| 10.08.2026 | 13,60 | 13,72 | 12,91 | 13,05 | -3,66% | - |
| 07.08.2026 | 13,01 | 13,65 | 12,96 | 13,54 | 4,74% | - |
| 06.08.2026 | 13,38 | 13,48 | 12,92 | 12,93 | -3,31% | - |
| 05.08.2026 | 14,07 | 14,15 | 13,37 | 13,37 | -5,71% | - |
| 04.08.2026 | 13,65 | 14,21 | 13,59 | 14,18 | 4,04% | - |
| 03.08.2026 | 13,06 | 13,71 | 13,02 | 13,63 | 4,97% | - |
| 31.07.2026 | 12,96 | 13,34 | 12,86 | 12,99 | 1,46% | - |
| 30.07.2026 | 12,73 | 13,03 | 12,38 | 12,80 | 0,08% | - |
| 29.07.2026 | 14,73 | 15,36 | 12,33 | 12,79 | -13,45% | - |
| 28.07.2026 | 14,82 | 14,94 | 14,41 | 14,78 | 0,14% | - |
| 27.07.2026 | 14,62 | 15,04 | 14,52 | 14,76 | 1,62% | - |
| 24.07.2026 | 14,84 | 14,97 | 14,49 | 14,52 | -2,14% | - |
| 23.07.2026 | 14,49 | 14,89 | 14,33 | 14,84 | 3,39% | - |
| 22.07.2026 | 14,26 | 14,35 | 14,06 | 14,35 | 0,70% | - |
| 21.07.2026 | 13,87 | 14,33 | 13,84 | 14,25 | 2,59% | - |
| 20.07.2026 | 13,94 | 14,16 | 13,77 | 13,89 | -0,56% | - |
| 17.07.2026 | 14,03 | 14,22 | 13,62 | 13,97 | -1,20% | - |
| 16.07.2026 | 14,25 | 14,44 | 14,00 | 14,14 | -0,60% | - |
| 15.07.2026 | 14,26 | 14,50 | 13,89 | 14,22 | -0,19% | - |
| 14.07.2026 | 14,20 | 14,49 | 14,07 | 14,25 | 0,11% | - |
| 13.07.2026 | 14,85 | 14,98 | 14,23 | 14,24 | -4,00% | 19.200,00 |
| 10.07.2026 | 14,50 | 14,98 | 14,45 | 14,83 | 2,10% | - |
| 09.07.2026 | 14,42 | 14,69 | 14,23 | 14,52 | 0,37% | - |
| 08.07.2026 | 14,05 | 14,62 | 13,73 | 14,47 | 3,64% | - |
| 07.07.2026 | 14,80 | 14,87 | 13,89 | 13,96 | -5,44% | - |
| 06.07.2026 | 15,21 | 15,27 | 14,76 | 14,77 | -3,01% | 2.413,00 |
| 03.07.2026 | 15,21 | 15,25 | 15,17 | 15,22 | 0,45% | - |
| 02.07.2026 | 15,74 | 15,89 | 14,78 | 15,16 | -3,56% | - |
| 01.07.2026 | 15,67 | 16,21 | 15,50 | 15,72 | 0,01% | 37.000,00 |
| 30.06.2026 | 15,35 | 15,91 | 15,32 | 15,71 | 2,70% | - |
| 29.06.2026 | 16,28 | 16,52 | 15,27 | 15,30 | -5,75% | - |
| 26.06.2026 | 16,20 | 16,35 | 15,92 | 16,23 | -0,10% | - |
| 25.06.2026 | 16,02 | 16,61 | 15,87 | 16,25 | 1,85% | - |
| 24.06.2026 | 16,51 | 16,68 | 15,92 | 15,96 | -3,35% | - |
| 23.06.2026 | 16,30 | 17,16 | 15,58 | 16,51 | 1,69% | - |
| 22.06.2026 | 16,21 | 16,37 | 16,03 | 16,23 | 0,33% | - |
| 19.06.2026 | 16,23 | 16,24 | 16,18 | 16,18 | 0,11% | - |
| 18.06.2026 | 15,39 | 16,69 | 15,38 | 16,16 | 5,65% | - |
| 17.06.2026 | 14,91 | 15,73 | 14,82 | 15,30 | 2,44% | - |
| 16.06.2026 | 14,47 | 15,45 | 14,46 | 14,93 | 3,75% | - |
| 15.06.2026 | 14,40 | 14,91 | 14,36 | 14,39 | 0,54% | - |
| 12.06.2026 | 14,20 | 14,42 | 14,06 | 14,32 | 1,74% | - |
| 11.06.2026 | 13,75 | 14,09 | 13,58 | 14,07 | 2,55% | - |
| 10.06.2026 | 14,71 | 14,74 | 13,50 | 13,72 | -6,60% | 4.451,00 |
| 09.06.2026 | 14,97 | 15,27 | 14,26 | 14,69 | -1,73% | - |
| 08.06.2026 | 14,78 | 15,31 | 14,77 | 14,95 | 0,84% | - |
| 05.06.2026 | 15,66 | 15,70 | 14,61 | 14,82 | -6,06% | 1.600,00 |
| 04.06.2026 | 15,72 | 15,88 | 15,41 | 15,78 | -0,60% | - |
| 03.06.2026 | 15,56 | 16,08 | 15,43 | 15,88 | 1,99% | - |
| 02.06.2026 | 15,25 | 15,74 | 15,24 | 15,57 | 1,98% | - |
| 01.06.2026 | 15,71 | 15,96 | 15,22 | 15,26 | -2,85% | - |
| 29.05.2026 | 14,70 | 15,77 | 14,62 | 15,71 | 6,60% | - |
| 28.05.2026 | 14,64 | 14,80 | 14,12 | 14,74 | 0,82% | - |
| 27.05.2026 | 15,48 | 15,63 | 14,61 | 14,62 | -5,40% | 1.512,00 |
| 26.05.2026 | 15,58 | 16,27 | 15,38 | 15,45 | -1,67% | - |
| 25.05.2026 | 15,60 | 15,77 | 15,59 | 15,72 | -0,60% | - |
| 22.05.2026 | 15,19 | 16,00 | 15,12 | 15,81 | 4,36% | - |
| 21.05.2026 | 15,51 | 15,61 | 14,96 | 15,15 | -2,37% | - |
| 20.05.2026 | 15,83 | 16,11 | 15,41 | 15,52 | -0,81% | - |
| 19.05.2026 | 15,46 | 15,84 | 15,19 | 15,65 | 1,31% | - |
| 18.05.2026 | 15,51 | 15,82 | 15,36 | 15,44 | -2,30% | - |
| 15.05.2026 | 16,11 | 16,21 | 15,55 | 15,81 | -2,62% | - |
| 14.05.2026 | 15,96 | 16,39 | 15,87 | 16,23 | 2,85% | - |
| 13.05.2026 | 16,15 | 16,86 | 15,57 | 15,78 | -0,63% | 4.344,00 |
| 12.05.2026 | 15,70 | 16,06 | 15,43 | 15,88 | 1,29% | 1.400,00 |
| 11.05.2026 | 16,11 | 16,47 | 15,61 | 15,68 | -2,67% | - |
| 08.05.2026 | 16,85 | 17,02 | 16,01 | 16,11 | -4,28% | - |
| 07.05.2026 | 17,29 | 17,61 | 16,67 | 16,83 | -3,08% | - |
| 06.05.2026 | 17,32 | 17,67 | 16,95 | 17,36 | 0,70% | - |
| 05.05.2026 | 17,36 | 17,70 | 17,09 | 17,24 | 0,41% | 15.940,00 |
| 04.05.2026 | 16,75 | 17,70 | 16,57 | 17,17 | 2,04% | - |
| 30.04.2026 | 15,90 | 16,83 | 15,55 | 16,83 | 5,08% | - |
| 29.04.2026 | 15,46 | 16,29 | 14,41 | 16,02 | 0,31% | 2.961,00 |
| 28.04.2026 | 16,45 | 16,61 | 15,74 | 15,97 | -2,84% | - |
| 27.04.2026 | 16,78 | 17,10 | 16,17 | 16,44 | -2,29% | - |
| 24.04.2026 | 16,67 | 16,95 | 16,58 | 16,82 | 1,15% | - |
| 23.04.2026 | 16,42 | 16,77 | 16,33 | 16,63 | 1,24% | - |
| 22.04.2026 | 16,91 | 17,20 | 16,25 | 16,43 | -2,00% | - |