16,233€
-7,66%
Echtzeit-Aktienkurs Mirion Technologies
Bid:
Ask:
Aktienkurse zur Mirion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,98 | 16,51 | 15,66 | 16,29 | 2,10% | 5.170,00 |
| 11.11.2026 | 17,31 | 17,75 | 15,58 | 15,95 | -7,53% | - |
| 10.11.2026 | 17,43 | 17,46 | 16,97 | 17,25 | -0,66% | - |
| 09.11.2026 | 16,18 | 17,53 | 16,11 | 17,37 | 7,50% | - |
| 06.11.2026 | 15,17 | 16,27 | 15,11 | 16,16 | 5,53% | - |
| 05.11.2026 | 16,01 | 16,16 | 14,93 | 15,31 | -3,91% | - |
| 04.11.2026 | 16,98 | 17,23 | 15,33 | 15,93 | -6,06% | - |
| 03.11.2026 | 16,60 | 17,28 | 16,55 | 16,96 | 2,12% | - |
| 02.11.2026 | 16,48 | 17,15 | 16,42 | 16,61 | 1,05% | - |
| 30.10.2026 | 16,42 | 16,74 | 16,00 | 16,44 | 0,46% | 42.000,00 |
| 29.10.2026 | 14,85 | 16,82 | 14,72 | 16,36 | 9,76% | - |
| 28.10.2026 | 13,13 | 14,97 | 12,69 | 14,91 | 12,15% | - |
| 27.10.2026 | 13,38 | 13,94 | 12,50 | 13,29 | -0,32% | - |
| 26.10.2026 | 13,23 | 13,49 | 13,07 | 13,33 | 0,25% | - |
| 23.10.2026 | 13,27 | 13,49 | 12,97 | 13,30 | 0,05% | - |
| 22.10.2026 | 13,61 | 13,65 | 13,09 | 13,29 | -3,15% | - |
| 21.10.2026 | 13,59 | 13,91 | 13,57 | 13,73 | 1,02% | - |
| 20.10.2026 | 13,31 | 13,77 | 13,21 | 13,59 | 1,09% | - |
| 19.10.2026 | 13,56 | 13,81 | 13,22 | 13,44 | -0,59% | - |
| 16.10.2026 | 13,87 | 14,15 | 13,46 | 13,52 | -2,42% | - |
| 15.10.2026 | 14,17 | 14,25 | 13,47 | 13,86 | -2,69% | - |
| 14.10.2026 | 14,81 | 14,87 | 13,97 | 14,24 | -3,13% | - |
| 13.10.2026 | 14,59 | 14,77 | 14,32 | 14,70 | 0,48% | - |
| 12.10.2026 | 14,97 | 14,99 | 14,59 | 14,63 | -1,53% | - |
| 09.10.2026 | 14,46 | 14,99 | 14,29 | 14,86 | 2,77% | - |
| 08.10.2026 | 14,51 | 14,53 | 14,16 | 14,46 | -1,59% | - |
| 07.10.2026 | 14,47 | 14,98 | 14,12 | 14,69 | 1,38% | - |
| 06.10.2026 | 13,32 | 14,61 | 13,23 | 14,49 | 8,77% | - |
| 05.10.2026 | 13,04 | 13,42 | 12,76 | 13,32 | 2,58% | - |
| 02.10.2026 | 12,79 | 13,17 | 12,75 | 12,99 | 1,22% | - |
| 01.10.2026 | 12,52 | 13,05 | 12,42 | 12,83 | 2,60% | - |
| 30.09.2026 | 12,69 | 12,85 | 12,40 | 12,50 | -1,03% | - |
| 29.09.2026 | 12,62 | 12,95 | 12,53 | 12,63 | -0,25% | - |
| 28.09.2026 | 13,65 | 13,67 | 12,65 | 12,67 | -7,79% | - |
| 25.09.2026 | 13,82 | 13,95 | 13,60 | 13,74 | -0,54% | - |
| 24.09.2026 | 14,36 | 14,40 | 13,80 | 13,81 | -4,03% | - |
| 23.09.2026 | 14,44 | 14,48 | 14,13 | 14,39 | -0,78% | - |
| 22.09.2026 | 14,14 | 14,56 | 14,05 | 14,50 | 2,35% | - |
| 21.09.2026 | 13,79 | 14,37 | 13,79 | 14,17 | 2,87% | - |
| 18.09.2026 | 14,29 | 14,34 | 13,77 | 13,78 | -2,72% | - |
| 17.09.2026 | 13,90 | 14,20 | 13,58 | 14,16 | 2,33% | - |
| 16.09.2026 | 13,60 | 14,31 | 13,57 | 13,84 | 2,39% | - |
| 15.09.2026 | 13,30 | 13,79 | 13,22 | 13,52 | 1,44% | - |
| 14.09.2026 | 13,81 | 13,83 | 13,32 | 13,32 | -3,48% | - |
| 11.09.2026 | 13,70 | 14,05 | 13,67 | 13,80 | 1,20% | 5.400,00 |
| 10.09.2026 | 14,34 | 14,35 | 13,61 | 13,64 | -4,65% | - |
| 09.09.2026 | 14,60 | 14,60 | 14,14 | 14,31 | -1,77% | - |
| 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% | - |