27,450$
-0,36%
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 | 27,32 | 27,46 | 26,39 | 27,45 | -0,36% | 3.813.084,00 |
| 06.11.2025 | 28,71 | 28,71 | 27,29 | 27,55 | -3,50% | 4.298.256,00 |
| 05.11.2025 | 28,21 | 28,81 | 27,85 | 28,55 | 2,62% | 2.958.100,00 |
| 04.11.2025 | 28,74 | 28,76 | 27,77 | 27,82 | -5,41% | 3.907.628,00 |
| 03.11.2025 | 29,50 | 29,76 | 29,01 | 29,41 | 0,14% | 4.590.930,00 |
| 31.10.2025 | 29,27 | 29,83 | 28,75 | 29,37 | 1,17% | 6.002.687,00 |
| 30.10.2025 | 29,70 | 30,28 | 28,86 | 29,03 | -2,42% | 5.503.456,00 |
| 29.10.2025 | 25,16 | 30,21 | 24,27 | 29,75 | 18,10% | 12.526.506,00 |
| 28.10.2025 | 25,97 | 26,12 | 24,74 | 25,19 | 2,65% | 5.938.121,00 |
| 27.10.2025 | 25,32 | 25,39 | 24,29 | 24,54 | -1,05% | 3.911.145,00 |
| 24.10.2025 | 24,45 | 24,98 | 24,36 | 24,80 | 3,16% | 2.511.223,00 |
| 23.10.2025 | 23,48 | 24,09 | 23,45 | 24,04 | 2,82% | 3.213.548,00 |
| 22.10.2025 | 23,83 | 24,19 | 22,80 | 23,38 | -2,91% | 3.679.555,00 |
| 21.10.2025 | 24,91 | 25,11 | 24,03 | 24,08 | -3,41% | 3.154.034,00 |
| 20.10.2025 | 24,30 | 25,05 | 24,30 | 24,93 | 3,14% | 2.933.223,00 |
| 17.10.2025 | 24,07 | 24,65 | 23,90 | 24,17 | -1,15% | 3.484.355,00 |
| 16.10.2025 | 25,16 | 25,50 | 24,44 | 24,45 | -1,93% | 2.547.211,00 |
| 15.10.2025 | 25,15 | 25,54 | 24,72 | 24,93 | 0,32% | 4.362.244,00 |
| 14.10.2025 | 23,95 | 24,97 | 23,74 | 24,85 | 1,72% | 3.456.538,00 |
| 13.10.2025 | 23,81 | 24,70 | 23,72 | 24,43 | 5,67% | 4.742.543,00 |
| 10.10.2025 | 23,41 | 23,76 | 22,89 | 23,12 | -1,15% | 2.978.481,00 |
| 09.10.2025 | 24,03 | 24,28 | 23,20 | 23,39 | -2,05% | 4.398.627,00 |
| 08.10.2025 | 23,37 | 24,77 | 23,21 | 23,88 | 3,24% | 6.368.847,00 |
| 07.10.2025 | 23,25 | 23,80 | 22,98 | 23,13 | -0,17% | 3.102.893,00 |
| 06.10.2025 | 23,20 | 23,56 | 22,78 | 23,17 | 1,22% | 2.584.401,00 |
| 02.10.2025 | 23,35 | 23,45 | 22,48 | 22,89 | -0,91% | 4.059.937,00 |
| 01.10.2025 | 22,84 | 23,51 | 22,68 | 23,10 | -0,69% | 3.616.017,00 |
| 30.09.2025 | 22,83 | 23,45 | 22,75 | 23,26 | 3,42% | 8.462.531,00 |
| 29.09.2025 | 23,85 | 24,22 | 22,39 | 22,49 | -5,35% | 11.900.189,00 |
| 26.09.2025 | 22,91 | 24,60 | 22,26 | 23,76 | 10,87% | 25.549.862,00 |
| 25.09.2025 | 20,63 | 21,44 | 19,59 | 21,43 | -2,46% | 12.804.515,00 |
| 24.09.2025 | 24,72 | 25,00 | 21,86 | 21,97 | -10,69% | 7.402.444,00 |
| 23.09.2025 | 24,81 | 25,16 | 24,33 | 24,60 | 0,37% | 2.388.368,00 |
| 22.09.2025 | 24,29 | 24,59 | 23,37 | 24,51 | 0,29% | 2.818.524,00 |
| 19.09.2025 | 24,90 | 24,95 | 24,18 | 24,44 | -0,65% | 13.204.659,00 |
| 18.09.2025 | 22,97 | 24,72 | 22,85 | 24,60 | 8,37% | 7.731.420,00 |
| 17.09.2025 | 24,11 | 24,17 | 22,68 | 22,70 | -5,18% | 4.103.772,00 |
| 16.09.2025 | 23,32 | 23,94 | 22,95 | 23,94 | 1,96% | 3.892.382,00 |
| 15.09.2025 | 22,99 | 23,64 | 22,69 | 23,48 | 3,30% | 3.900.661,00 |
| 12.09.2025 | 22,13 | 22,75 | 21,91 | 22,73 | 3,08% | 2.438.026,00 |
| 11.09.2025 | 21,50 | 22,39 | 21,41 | 22,05 | 3,33% | 3.931.625,00 |
| 10.09.2025 | 22,36 | 22,48 | 20,98 | 21,34 | -3,44% | 4.710.304,00 |
| 09.09.2025 | 22,42 | 22,57 | 21,54 | 22,10 | -2,21% | 4.892.308,00 |
| 08.09.2025 | 23,00 | 23,58 | 22,47 | 22,60 | -1,31% | 36.463.679,00 |
| 05.09.2025 | 21,93 | 23,10 | 21,86 | 22,90 | 9,10% | 10.775.781,00 |
| 04.09.2025 | 20,80 | 21,01 | 20,70 | 20,99 | 1,60% | 1.205.984,00 |
| 03.09.2025 | 20,67 | 20,91 | 20,46 | 20,66 | 0,24% | 1.571.521,00 |
| 02.09.2025 | 20,03 | 20,63 | 19,94 | 20,61 | 0,54% | 1.402.723,00 |
| 29.08.2025 | 20,74 | 20,82 | 20,22 | 20,50 | -1,73% | 1.510.208,00 |
| 28.08.2025 | 20,54 | 20,95 | 20,50 | 20,86 | 2,15% | 1.914.235,00 |
| 27.08.2025 | 20,89 | 20,90 | 20,36 | 20,42 | -2,48% | 2.064.182,00 |
| 26.08.2025 | 20,94 | 21,08 | 20,75 | 20,94 | 1,11% | 3.021.636,00 |
| 25.08.2025 | 21,16 | 21,19 | 20,65 | 20,71 | -0,53% | 2.015.390,00 |
| 22.08.2025 | 20,36 | 20,91 | 20,23 | 20,82 | 3,02% | 1.722.441,00 |
| 21.08.2025 | 20,20 | 20,44 | 19,99 | 20,21 | -0,15% | 1.755.662,00 |
| 20.08.2025 | 19,75 | 20,26 | 19,22 | 20,24 | 2,27% | 2.015.477,00 |
| 19.08.2025 | 20,48 | 20,55 | 19,64 | 19,79 | -3,37% | 1.922.201,00 |
| 18.08.2025 | 20,69 | 20,69 | 20,35 | 20,48 | -0,34% | 1.576.832,00 |
| 15.08.2025 | 20,51 | 20,71 | 20,05 | 20,55 | -0,44% | 2.783.196,00 |
| 14.08.2025 | 22,23 | 22,23 | 20,55 | 20,64 | -6,73% | 2.685.160,00 |
| 13.08.2025 | 22,53 | 22,59 | 21,54 | 22,13 | -0,72% | 2.332.841,00 |
| 12.08.2025 | 21,42 | 22,31 | 21,31 | 22,29 | 4,60% | 1.942.340,00 |
| 11.08.2025 | 20,93 | 21,47 | 20,61 | 21,31 | 1,38% | 1.687.295,00 |
| 08.08.2025 | 21,72 | 21,72 | 20,84 | 21,02 | -2,10% | 1.912.105,00 |
| 07.08.2025 | 21,66 | 21,66 | 20,98 | 21,47 | -0,32% | 1.968.755,00 |
| 06.08.2025 | 21,55 | 21,78 | 21,16 | 21,54 | 0,19% | 1.881.118,00 |
| 05.08.2025 | 20,95 | 21,55 | 20,69 | 21,50 | 3,32% | 3.054.390,00 |
| 04.08.2025 | 19,77 | 20,90 | 19,60 | 20,81 | 4,78% | 4.061.038,00 |
| 01.08.2025 | 20,06 | 20,29 | 18,18 | 19,86 | -11,14% | 11.246.322,00 |
| 31.07.2025 | 22,65 | 22,80 | 21,99 | 22,35 | -0,31% | 5.319.642,00 |
| 30.07.2025 | 22,52 | 22,80 | 22,29 | 22,42 | 0,54% | 3.743.586,00 |
| 29.07.2025 | 22,40 | 22,66 | 22,07 | 22,30 | 0,00% | 1.827.508,00 |
| 28.07.2025 | 22,52 | 22,68 | 22,00 | 22,30 | 1,64% | 3.558.899,00 |
| 25.07.2025 | 21,80 | 22,04 | 21,66 | 21,94 | 0,87% | 1.384.924,00 |
| 24.07.2025 | 21,70 | 21,86 | 21,39 | 21,75 | 0,05% | 1.134.732,00 |
| 23.07.2025 | 21,32 | 21,85 | 21,23 | 21,74 | 2,60% | 2.745.038,00 |
| 22.07.2025 | 21,67 | 21,72 | 20,79 | 21,19 | -2,26% | 2.571.881,00 |
| 21.07.2025 | 21,85 | 22,22 | 21,65 | 21,68 | -0,41% | 5.017.590,00 |
| 18.07.2025 | 21,77 | 21,93 | 21,63 | 21,77 | 0,18% | 1.873.809,00 |
| 17.07.2025 | 21,31 | 21,76 | 21,29 | 21,73 | 2,11% | 1.985.617,00 |
| 16.07.2025 | 20,65 | 21,33 | 20,65 | 21,28 | 2,60% | 2.528.000,00 |
| 15.07.2025 | 20,98 | 21,12 | 20,61 | 20,74 | -0,19% | 1.417.680,00 |
| 14.07.2025 | 20,39 | 20,89 | 20,24 | 20,78 | 1,76% | 1.643.127,00 |
| 11.07.2025 | 20,20 | 20,63 | 20,13 | 20,42 | 0,00% | 1.440.757,00 |
| 10.07.2025 | 20,79 | 20,83 | 20,16 | 20,42 | -1,73% | 1.696.820,00 |
| 09.07.2025 | 20,48 | 20,96 | 20,24 | 20,78 | 2,77% | 2.402.414,00 |
| 08.07.2025 | 20,65 | 20,81 | 20,13 | 20,22 | -2,41% | 2.449.382,00 |
| 07.07.2025 | 20,79 | 20,98 | 20,46 | 20,72 | 0,05% | 2.808.170,00 |
| 03.07.2025 | 20,43 | 20,89 | 20,32 | 20,71 | 1,42% | 2.126.253,00 |
| 02.07.2025 | 20,41 | 20,63 | 20,21 | 20,42 | -0,54% | 4.586.776,00 |
| 01.07.2025 | 21,41 | 21,51 | 20,32 | 20,53 | -4,64% | 3.791.133,00 |
| 30.06.2025 | 21,94 | 21,94 | 21,29 | 21,53 | -0,83% | 3.958.397,00 |
| 27.06.2025 | 21,95 | 22,21 | 21,47 | 21,71 | 0,84% | 7.021.029,00 |
| 26.06.2025 | 21,50 | 21,87 | 21,22 | 21,53 | 0,14% | 4.350.742,00 |
| 25.06.2025 | 20,67 | 21,95 | 20,52 | 21,50 | 6,12% | 5.014.297,00 |
| 24.06.2025 | 20,65 | 20,68 | 20,09 | 20,26 | -0,44% | 2.974.279,00 |
| 23.06.2025 | 19,75 | 20,44 | 19,38 | 20,35 | 3,62% | 5.317.922,00 |
| 20.06.2025 | 19,63 | 19,76 | 19,35 | 19,64 | 0,46% | 4.052.831,00 |
| 18.06.2025 | 20,21 | 20,39 | 19,53 | 19,55 | -3,12% | 1.821.210,00 |
| 17.06.2025 | 20,56 | 20,68 | 20,12 | 20,18 | -1,85% | 2.540.450,00 |