16,215€
1,60%
Echtzeit-Aktienkurs Mirion Technologies
Bid:
Ask:
Aktienkurse zur Mirion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,86 | 16,51 | 15,65 | 16,22 | 1,60% | 140,00 |
| 11.11.2026 | 17,41 | 17,74 | 15,56 | 15,96 | -7,48% | 1.598,00 |
| 10.11.2026 | 17,41 | 17,47 | 16,96 | 17,25 | -0,66% | 1.570,00 |
| 09.11.2026 | 16,15 | 17,53 | 16,03 | 17,37 | 7,69% | 316,00 |
| 06.11.2026 | 15,32 | 16,28 | 15,13 | 16,13 | 5,61% | 225,00 |
| 05.11.2026 | 15,94 | 16,18 | 14,93 | 15,27 | -4,55% | 3.320,00 |
| 04.11.2026 | 16,90 | 17,25 | 15,33 | 16,00 | -6,13% | 2.773,00 |
| 03.11.2026 | 16,62 | 17,28 | 16,54 | 17,04 | 2,74% | - |
| 02.11.2026 | 16,50 | 17,16 | 16,43 | 16,59 | 0,85% | - |
| 30.10.2026 | 16,47 | 16,74 | 15,93 | 16,45 | 0,49% | 500,00 |
| 29.10.2026 | 14,99 | 16,81 | 14,72 | 16,37 | 10,80% | 137,00 |
| 28.10.2026 | 13,30 | 15,08 | 12,69 | 14,77 | 11,70% | 275,00 |
| 27.10.2026 | 13,35 | 13,94 | 12,37 | 13,22 | -0,80% | - |
| 26.10.2026 | 13,29 | 13,49 | 13,07 | 13,33 | 0,72% | - |
| 23.10.2026 | 13,29 | 13,49 | 12,97 | 13,24 | -0,45% | 1.918,00 |
| 22.10.2026 | 13,52 | 13,62 | 13,08 | 13,30 | -2,99% | 2.830,00 |
| 21.10.2026 | 13,62 | 13,91 | 13,57 | 13,71 | 0,88% | 13,00 |
| 20.10.2026 | 13,30 | 13,77 | 13,20 | 13,59 | 1,91% | 590,00 |
| 19.10.2026 | 13,66 | 13,81 | 13,21 | 13,33 | -1,11% | 2.278,00 |
| 16.10.2026 | 13,86 | 14,15 | 13,46 | 13,48 | -2,74% | - |
| 15.10.2026 | 14,04 | 14,05 | 13,85 | 13,86 | -2,70% | - |
| 14.10.2026 | 14,73 | 14,86 | 13,97 | 14,25 | -2,96% | 987,00 |
| 13.10.2026 | 14,51 | 14,78 | 14,32 | 14,68 | 0,69% | - |
| 12.10.2026 | 14,88 | 14,98 | 14,55 | 14,58 | -1,85% | - |
| 09.10.2026 | 14,52 | 15,00 | 14,29 | 14,86 | 2,73% | 68,00 |
| 08.10.2026 | 14,68 | 14,68 | 14,16 | 14,46 | -1,67% | 52,00 |
| 07.10.2026 | 14,50 | 14,98 | 14,11 | 14,71 | 1,69% | 380,00 |
| 06.10.2026 | 13,34 | 14,61 | 13,17 | 14,46 | 8,64% | 1.790,00 |
| 05.10.2026 | 13,03 | 13,42 | 12,76 | 13,31 | 2,58% | - |
| 02.10.2026 | 12,79 | 13,17 | 12,75 | 12,98 | 1,68% | - |
| 01.10.2026 | 12,60 | 13,05 | 12,40 | 12,76 | 2,24% | 10.800,00 |
| 30.09.2026 | 12,66 | 12,87 | 12,40 | 12,48 | -1,42% | 620,00 |
| 29.09.2026 | 12,61 | 12,96 | 12,52 | 12,66 | 0,28% | 14,00 |
| 28.09.2026 | 13,65 | 13,67 | 12,60 | 12,63 | -7,71% | 26,00 |
| 25.09.2026 | 13,82 | 13,99 | 13,60 | 13,68 | -0,87% | 420,00 |
| 24.09.2026 | 14,30 | 14,41 | 13,80 | 13,80 | -4,05% | - |
| 23.09.2026 | 14,49 | 14,49 | 14,12 | 14,38 | -0,38% | - |
| 22.09.2026 | 14,16 | 14,57 | 14,04 | 14,44 | 1,94% | 87,00 |
| 21.09.2026 | 13,84 | 14,37 | 13,80 | 14,16 | 3,19% | 14,00 |
| 18.09.2026 | 14,22 | 14,35 | 13,64 | 13,73 | -2,96% | 26,00 |
| 17.09.2026 | 13,95 | 14,21 | 13,58 | 14,14 | 2,31% | 1.100,00 |
| 16.09.2026 | 13,63 | 14,25 | 13,57 | 13,82 | 1,79% | - |
| 15.09.2026 | 13,30 | 13,80 | 13,21 | 13,58 | 1,91% | 532,00 |
| 14.09.2026 | 13,72 | 13,83 | 13,31 | 13,33 | -3,27% | 13,00 |
| 11.09.2026 | 13,71 | 14,06 | 13,66 | 13,78 | 0,99% | 600,00 |
| 10.09.2026 | 14,35 | 14,36 | 13,61 | 13,64 | -4,80% | - |
| 09.09.2026 | 14,57 | 14,60 | 14,15 | 14,33 | -1,55% | - |
| 08.09.2026 | 14,50 | 14,90 | 14,39 | 14,55 | 0,19% | 7.806,00 |
| 07.09.2026 | 14,56 | 14,60 | 14,51 | 14,53 | -0,29% | 29,00 |
| 04.09.2026 | 14,44 | 14,68 | 14,30 | 14,57 | 0,87% | 6.250,00 |
| 03.09.2026 | 13,54 | 14,74 | 13,53 | 14,44 | 7,46% | 550,00 |
| 02.09.2026 | 13,36 | 13,60 | 13,12 | 13,44 | 0,45% | 440,00 |
| 01.09.2026 | 13,01 | 13,55 | 12,82 | 13,38 | 2,86% | 3.134,00 |
| 31.08.2026 | 12,37 | 13,04 | 12,28 | 13,01 | 4,84% | 1.905,00 |
| 28.08.2026 | 12,74 | 12,83 | 12,40 | 12,41 | -2,56% | - |
| 27.08.2026 | 12,83 | 13,06 | 12,66 | 12,73 | -0,31% | - |
| 26.08.2026 | 12,59 | 12,89 | 12,56 | 12,77 | 1,43% | - |
| 25.08.2026 | 12,63 | 12,95 | 12,45 | 12,59 | 0,12% | - |
| 24.08.2026 | 12,68 | 12,77 | 12,50 | 12,58 | -0,80% | 2.205,00 |
| 21.08.2026 | 13,17 | 13,48 | 12,64 | 12,68 | -2,80% | 798,00 |
| 20.08.2026 | 13,39 | 13,44 | 12,98 | 13,05 | -2,39% | - |
| 19.08.2026 | 13,20 | 13,49 | 13,07 | 13,37 | -22,57% | - |
| 05.05.2026 | 17,31 | 17,79 | 17,08 | 17,26 | 0,20% | 7.896,00 |
| 04.05.2026 | 16,77 | 17,69 | 16,56 | 17,23 | 2,24% | 1.940,00 |
| 30.04.2026 | 15,93 | 16,89 | 15,55 | 16,85 | 5,58% | - |
| 29.04.2026 | 16,03 | 16,25 | 14,40 | 15,96 | 4,14% | 5.218,00 |
| 28.04.2026 | 16,43 | 16,63 | 15,32 | 15,32 | -6,63% | 42,00 |
| 27.04.2026 | 16,71 | 16,98 | 16,18 | 16,41 | -2,42% | 480,00 |
| 24.04.2026 | 16,71 | 16,97 | 16,58 | 16,82 | 1,08% | 840,00 |
| 23.04.2026 | 16,40 | 16,74 | 16,33 | 16,64 | 1,01% | - |
| 22.04.2026 | 16,87 | 17,19 | 16,26 | 16,47 | -2,09% | - |
| 21.04.2026 | 16,66 | 16,91 | 16,43 | 16,82 | 1,23% | 814,00 |
| 20.04.2026 | 16,63 | 16,70 | 16,37 | 16,62 | -0,86% | - |
| 17.04.2026 | 16,37 | 17,11 | 16,36 | 16,76 | 2,51% | 9.000,00 |
| 16.04.2026 | 16,80 | 16,98 | 16,30 | 16,35 | -2,41% | - |
| 15.04.2026 | 16,75 | 16,97 | 16,56 | 16,75 | -0,53% | 1.800,00 |
| 14.04.2026 | 16,43 | 16,84 | 16,32 | 16,84 | 2,41% | 14,00 |
| 13.04.2026 | 16,32 | 16,57 | 16,16 | 16,45 | 0,03% | 4.950,00 |
| 10.04.2026 | 16,30 | 16,58 | 16,19 | 16,44 | 0,59% | 2.577,00 |
| 09.04.2026 | 17,23 | 17,40 | 16,31 | 16,35 | -5,36% | 1.500,00 |
| 08.04.2026 | 16,97 | 17,64 | 16,69 | 17,27 | 5,05% | 3.470,00 |
| 07.04.2026 | 16,29 | 16,49 | 16,15 | 16,44 | -0,21% | 14,00 |
| 02.04.2026 | 15,84 | 16,68 | 15,56 | 16,47 | 2,49% | 56,00 |
| 01.04.2026 | 16,17 | 16,44 | 16,07 | 16,07 | -0,29% | 44,00 |
| 31.03.2026 | 15,29 | 16,14 | 15,25 | 16,12 | 6,56% | 9.324,00 |
| 30.03.2026 | 15,63 | 15,86 | 14,95 | 15,13 | -2,53% | 6.328,00 |
| 27.03.2026 | 15,93 | 16,04 | 15,32 | 15,52 | -2,25% | 2.438,00 |
| 26.03.2026 | 16,17 | 16,54 | 15,55 | 15,88 | -2,42% | - |
| 25.03.2026 | 16,76 | 17,17 | 15,81 | 16,27 | -1,99% | - |
| 24.03.2026 | 16,65 | 16,80 | 16,32 | 16,60 | -0,37% | - |
| 23.03.2026 | 15,80 | 17,20 | 15,62 | 16,66 | 4,13% | 14,00 |
| 20.03.2026 | 17,04 | 17,15 | 15,75 | 16,00 | -6,21% | 2.574,00 |
| 19.03.2026 | 16,97 | 17,21 | 16,58 | 17,06 | 0,89% | 1.755,00 |
| 18.03.2026 | 16,83 | 17,23 | 16,58 | 16,91 | 1,70% | 1.156,00 |
| 17.03.2026 | 16,01 | 16,90 | 15,89 | 16,63 | 2,85% | 575,00 |
| 16.03.2026 | 16,37 | 16,98 | 16,13 | 16,17 | -1,01% | 549,00 |
| 13.03.2026 | 17,46 | 17,70 | 16,28 | 16,33 | -6,38% | 2.275,00 |
| 12.03.2026 | 18,52 | 18,74 | 17,39 | 17,44 | -6,38% | 400,00 |
| 11.03.2026 | 18,44 | 18,77 | 18,15 | 18,63 | 1,04% | - |
| 10.03.2026 | 18,40 | 18,72 | 18,12 | 18,44 | 0,18% | 300,00 |