17,950$
1,41%
Echtzeit-Aktienkurs Mirion Technologies
Bid:
Ask:
Aktienkurse zur Mirion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,36 | 18,26 | 17,30 | 17,95 | 1,41% | 5.111.526,00 |
| 11.11.2026 | 18,60 | 18,63 | 17,22 | 17,70 | -8,10% | 9.075.488,00 |
| 10.11.2026 | 19,22 | 19,47 | 18,92 | 19,26 | -1,13% | 4.172.048,00 |
| 09.11.2026 | 18,42 | 19,67 | 18,18 | 19,48 | 8,40% | 5.656.864,00 |
| 06.11.2026 | 17,44 | 18,14 | 17,07 | 17,97 | 4,90% | 3.653.969,00 |
| 05.11.2026 | 17,55 | 17,90 | 16,75 | 17,13 | -4,67% | 5.409.198,00 |
| 04.11.2026 | 18,80 | 19,26 | 17,20 | 17,97 | -5,67% | 5.631.898,00 |
| 03.11.2026 | 18,82 | 19,34 | 18,59 | 19,05 | 1,98% | 3.765.971,00 |
| 02.11.2026 | 18,56 | 19,21 | 18,45 | 18,68 | 1,69% | 5.528.310,00 |
| 30.10.2026 | 18,23 | 18,70 | 17,90 | 18,37 | -1,61% | 6.625.787,00 |
| 29.10.2026 | 16,91 | 18,77 | 16,75 | 18,67 | 11,46% | 8.718.116,00 |
| 28.10.2026 | 15,53 | 16,78 | 15,27 | 16,75 | 8,70% | 10.668.595,00 |
| 27.10.2026 | 15,07 | 15,53 | 15,07 | 15,41 | 3,28% | 7.045.799,00 |
| 26.10.2026 | 14,78 | 15,09 | 14,60 | 14,92 | 0,74% | 3.384.945,00 |
| 23.10.2026 | 14,70 | 15,10 | 14,51 | 14,81 | -0,74% | 2.293.281,00 |
| 22.10.2026 | 15,02 | 15,09 | 14,65 | 14,92 | -2,93% | 2.840.932,00 |
| 21.10.2026 | 15,43 | 15,61 | 15,22 | 15,37 | 0,85% | 2.914.243,00 |
| 20.10.2026 | 14,81 | 15,50 | 14,80 | 15,24 | 2,08% | 3.606.227,00 |
| 19.10.2026 | 15,45 | 15,56 | 14,81 | 14,93 | -1,45% | 3.486.233,00 |
| 16.10.2026 | 15,54 | 15,80 | 15,12 | 15,15 | -2,51% | 2.672.484,00 |
| 15.10.2026 | 15,69 | 15,77 | 15,10 | 15,54 | -2,26% | 4.409.622,00 |
| 14.10.2026 | 16,09 | 16,24 | 15,56 | 15,90 | -3,17% | 4.835.410,00 |
| 13.10.2026 | 16,18 | 16,56 | 15,61 | 16,42 | 1,05% | 3.203.640,00 |
| 12.10.2026 | 16,57 | 16,68 | 16,23 | 16,25 | -2,23% | 4.069.564,00 |
| 09.10.2026 | 16,45 | 16,80 | 16,00 | 16,62 | 2,47% | 6.983.653,00 |
| 08.10.2026 | 16,20 | 16,28 | 15,87 | 16,22 | -1,40% | 5.826.514,00 |
| 07.10.2026 | 16,13 | 16,78 | 15,76 | 16,45 | 1,11% | 5.762.574,00 |
| 06.10.2026 | 15,18 | 16,45 | 15,18 | 16,27 | 9,05% | 5.567.850,00 |
| 05.10.2026 | 14,55 | 15,05 | 14,28 | 14,92 | 2,19% | 4.427.900,00 |
| 02.10.2026 | 14,58 | 14,84 | 14,37 | 14,60 | 1,74% | 3.289.514,00 |
| 01.10.2026 | 14,26 | 14,65 | 14,04 | 14,35 | 1,63% | 3.684.291,00 |
| 30.09.2026 | 14,31 | 14,61 | 14,08 | 14,12 | -1,53% | 3.092.517,00 |
| 29.09.2026 | 14,61 | 14,75 | 14,18 | 14,34 | -0,07% | 3.885.269,00 |
| 28.09.2026 | 15,46 | 15,48 | 14,32 | 14,35 | -7,95% | 5.322.522,00 |
| 25.09.2026 | 15,78 | 15,85 | 15,50 | 15,59 | -0,70% | 1.927.472,00 |
| 24.09.2026 | 16,22 | 16,39 | 15,69 | 15,70 | -4,15% | 4.054.336,00 |
| 23.09.2026 | 16,24 | 16,44 | 16,14 | 16,38 | -0,67% | 3.203.180,00 |
| 22.09.2026 | 16,29 | 16,69 | 16,05 | 16,49 | 1,73% | 3.301.951,00 |
| 21.09.2026 | 16,00 | 16,48 | 15,87 | 16,21 | 2,86% | 4.382.257,00 |
| 18.09.2026 | 16,28 | 16,50 | 15,66 | 15,76 | -2,96% | 7.485.743,00 |
| 17.09.2026 | 16,18 | 16,31 | 15,59 | 16,24 | 2,53% | 3.664.391,00 |
| 16.09.2026 | 16,45 | 16,51 | 15,62 | 15,84 | 1,08% | 3.222.652,00 |
| 15.09.2026 | 15,34 | 15,92 | 15,27 | 15,67 | 1,89% | 3.360.668,00 |
| 14.09.2026 | 15,60 | 15,87 | 15,38 | 15,38 | -3,75% | 2.692.443,00 |
| 11.09.2026 | 16,15 | 16,32 | 15,84 | 15,98 | 0,88% | 2.604.783,00 |
| 10.09.2026 | 16,30 | 16,58 | 15,79 | 15,84 | -4,69% | 3.552.864,00 |
| 09.09.2026 | 16,62 | 17,05 | 16,46 | 16,62 | -1,77% | 2.722.740,00 |
| 08.09.2026 | 17,07 | 17,32 | 16,84 | 16,92 | -0,06% | 3.054.522,00 |
| 04.09.2026 | 16,60 | 17,07 | 16,54 | 16,93 | 1,01% | 4.748.229,00 |
| 03.09.2026 | 16,30 | 17,18 | 16,29 | 16,76 | 7,64% | 5.537.871,00 |
| 02.09.2026 | 15,43 | 15,77 | 15,21 | 15,57 | 0,39% | 3.413.475,00 |
| 01.09.2026 | 15,26 | 15,73 | 14,96 | 15,51 | 2,92% | 5.413.759,00 |
| 31.08.2026 | 14,26 | 15,16 | 14,23 | 15,07 | 4,65% | 4.862.362,00 |
| 28.08.2026 | 14,86 | 14,98 | 14,35 | 14,40 | -3,03% | 2.495.032,00 |
| 27.08.2026 | 15,01 | 15,14 | 14,76 | 14,85 | -0,34% | 3.228.583,00 |
| 26.08.2026 | 14,71 | 15,01 | 14,66 | 14,90 | 1,29% | 2.296.947,00 |
| 25.08.2026 | 14,89 | 15,13 | 14,54 | 14,71 | 0,20% | 3.021.020,00 |
| 24.08.2026 | 14,82 | 14,91 | 14,59 | 14,68 | -0,94% | 2.712.028,00 |
| 21.08.2026 | 15,42 | 15,76 | 14,75 | 14,82 | -2,69% | 4.054.586,00 |
| 20.08.2026 | 15,39 | 15,67 | 15,14 | 15,23 | -2,37% | 2.637.354,00 |
| 19.08.2026 | 15,34 | 15,75 | 15,24 | 15,60 | 1,76% | 2.840.159,00 |
| 18.08.2026 | 15,60 | 15,80 | 15,17 | 15,33 | -2,60% | 4.042.694,00 |
| 17.08.2026 | 15,76 | 15,92 | 15,46 | 15,74 | -0,94% | 3.608.568,00 |
| 14.08.2026 | 15,54 | 16,08 | 15,48 | 15,89 | 1,86% | 2.646.599,00 |
| 13.08.2026 | 15,31 | 15,65 | 15,14 | 15,60 | 2,56% | 3.120.258,00 |
| 12.08.2026 | 15,50 | 15,52 | 15,08 | 15,21 | -0,39% | 2.799.284,00 |
| 11.08.2026 | 15,10 | 15,41 | 15,10 | 15,27 | 1,33% | 1.869.182,00 |
| 10.08.2026 | 15,48 | 15,60 | 14,90 | 15,07 | -4,07% | 4.163.919,00 |
| 07.08.2026 | 15,16 | 15,79 | 14,96 | 15,71 | 4,59% | 2.880.012,00 |
| 06.08.2026 | 15,30 | 15,60 | 14,87 | 15,02 | -2,53% | 4.918.810,00 |
| 05.08.2026 | 16,08 | 16,33 | 15,37 | 15,41 | -4,70% | 4.952.269,00 |
| 04.08.2026 | 16,08 | 16,39 | 15,64 | 16,17 | 3,13% | 3.997.506,00 |
| 03.08.2026 | 14,98 | 15,78 | 14,98 | 15,68 | 4,67% | 6.040.968,00 |
| 31.07.2026 | 15,08 | 15,38 | 14,74 | 14,98 | 0,94% | 4.815.506,00 |
| 30.07.2026 | 14,56 | 15,03 | 14,25 | 14,84 | 1,85% | 7.966.074,00 |
| 29.07.2026 | 17,48 | 17,65 | 14,11 | 14,57 | -13,22% | 10.605.409,00 |
| 28.07.2026 | 16,90 | 16,99 | 16,31 | 16,79 | -0,36% | 4.397.163,00 |
| 27.07.2026 | 16,90 | 17,05 | 16,51 | 16,85 | 1,87% | 2.341.297,00 |
| 24.07.2026 | 16,86 | 16,93 | 16,46 | 16,54 | -2,01% | 2.321.237,00 |
| 23.07.2026 | 16,35 | 16,94 | 16,35 | 16,88 | 1,75% | 3.865.442,00 |
| 22.07.2026 | 16,17 | 16,62 | 16,05 | 16,59 | 1,97% | 6.448.835,00 |
| 21.07.2026 | 16,03 | 16,34 | 15,87 | 16,27 | 3,17% | 2.971.836,00 |
| 20.07.2026 | 16,00 | 16,14 | 15,71 | 15,77 | -1,25% | 3.461.335,00 |
| 17.07.2026 | 15,64 | 16,27 | 15,57 | 15,97 | -1,18% | 3.170.406,00 |
| 16.07.2026 | 16,19 | 16,55 | 16,02 | 16,16 | -1,04% | 2.749.306,00 |
| 15.07.2026 | 16,53 | 16,67 | 15,89 | 16,33 | 0,25% | 3.071.603,00 |
| 14.07.2026 | 16,43 | 16,72 | 16,14 | 16,29 | 0,62% | 2.935.499,00 |
| 13.07.2026 | 16,80 | 17,08 | 16,19 | 16,19 | -4,76% | 4.078.065,00 |
| 10.07.2026 | 16,56 | 17,09 | 16,51 | 17,00 | 2,47% | 3.380.305,00 |
| 09.07.2026 | 16,60 | 16,83 | 16,27 | 16,59 | 0,91% | 3.337.551,00 |
| 08.07.2026 | 15,83 | 16,69 | 15,65 | 16,44 | 2,37% | 4.368.417,00 |
| 07.07.2026 | 16,66 | 16,67 | 15,84 | 16,06 | -5,03% | 3.312.091,00 |
| 06.07.2026 | 17,26 | 17,44 | 16,88 | 16,91 | -2,70% | 3.923.338,00 |
| 02.07.2026 | 18,10 | 18,17 | 16,91 | 17,38 | -2,96% | 2.511.046,00 |
| 01.07.2026 | 17,89 | 18,47 | 17,66 | 17,91 | -0,11% | 3.356.529,00 |
| 30.06.2026 | 17,52 | 18,17 | 17,40 | 17,93 | 2,69% | 3.791.160,00 |
| 29.06.2026 | 18,55 | 18,56 | 17,40 | 17,46 | -5,37% | 4.466.847,00 |
| 26.06.2026 | 18,29 | 18,65 | 18,20 | 18,45 | -0,11% | 8.865.021,00 |
| 25.06.2026 | 18,46 | 18,90 | 18,03 | 18,47 | 1,43% | 3.518.144,00 |
| 24.06.2026 | 18,68 | 18,98 | 18,08 | 18,21 | -3,04% | 4.456.458,00 |