24,300€
0,41%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,30 | 24,30 | 23,85 | 24,15 | -0,21% | - |
| 01.04.2026 | 23,75 | 24,20 | 23,75 | 24,20 | 1,89% | - |
| 31.03.2026 | 23,60 | 23,75 | 23,50 | 23,75 | 0,85% | - |
| 30.03.2026 | 23,60 | 23,70 | 23,55 | 23,55 | -0,42% | - |
| 27.03.2026 | 24,05 | 24,05 | 23,65 | 23,65 | -1,66% | - |
| 26.03.2026 | 24,50 | 24,50 | 24,05 | 24,05 | -1,84% | - |
| 25.03.2026 | 24,40 | 24,65 | 24,40 | 24,50 | 0,41% | - |
| 24.03.2026 | 24,65 | 24,65 | 24,40 | 24,40 | -0,81% | - |
| 23.03.2026 | 24,45 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 20.03.2026 | 24,50 | 24,50 | 24,35 | 24,40 | 0,00% | - |
| 19.03.2026 | 24,90 | 24,90 | 24,20 | 24,40 | -2,01% | - |
| 18.03.2026 | 25,00 | 25,00 | 24,75 | 24,90 | -0,40% | - |
| 17.03.2026 | 24,85 | 25,20 | 24,65 | 25,00 | 0,81% | - |
| 16.03.2026 | 24,55 | 24,85 | 24,55 | 24,80 | 1,02% | - |
| 13.03.2026 | 24,45 | 24,70 | 24,45 | 24,55 | 0,61% | - |
| 12.03.2026 | 24,70 | 24,70 | 24,35 | 24,40 | -0,81% | - |
| 11.03.2026 | 24,60 | 24,60 | 24,40 | 24,60 | 0,00% | - |
| 10.03.2026 | 24,70 | 24,85 | 24,60 | 24,60 | -0,40% | - |
| 09.03.2026 | 25,10 | 25,10 | 24,40 | 24,70 | -0,80% | - |
| 06.03.2026 | 24,95 | 24,95 | 24,80 | 24,90 | -0,20% | - |
| 05.03.2026 | 25,10 | 25,10 | 24,95 | 24,95 | -0,20% | - |
| 04.03.2026 | 24,95 | 25,00 | 24,80 | 25,00 | -0,40% | - |
| 03.03.2026 | 25,20 | 25,25 | 24,75 | 25,10 | -0,40% | - |
| 02.03.2026 | 25,70 | 25,70 | 25,05 | 25,20 | -1,56% | - |
| 27.02.2026 | 25,70 | 25,85 | 25,60 | 25,60 | -0,39% | - |
| 26.02.2026 | 25,45 | 25,70 | 25,45 | 25,70 | 0,98% | - |
| 25.02.2026 | 25,65 | 25,95 | 25,40 | 25,45 | -0,78% | - |
| 24.02.2026 | 25,50 | 26,00 | 25,50 | 25,65 | 0,59% | - |
| 23.02.2026 | 26,50 | 26,50 | 25,50 | 25,50 | -3,95% | - |
| 20.02.2026 | 27,05 | 27,05 | 26,50 | 26,55 | -2,03% | - |
| 19.02.2026 | 25,75 | 27,50 | 25,75 | 27,10 | 5,04% | 240,00 |
| 18.02.2026 | 26,25 | 26,25 | 25,80 | 25,80 | -1,90% | - |
| 17.02.2026 | 26,10 | 26,30 | 25,95 | 26,30 | 0,96% | - |
| 16.02.2026 | 25,95 | 26,05 | 25,95 | 26,05 | -0,19% | - |
| 13.02.2026 | 26,10 | 26,45 | 26,10 | 26,10 | -0,19% | - |
| 12.02.2026 | 26,30 | 26,35 | 26,05 | 26,15 | -0,76% | - |
| 11.02.2026 | 26,55 | 26,55 | 26,25 | 26,35 | -0,75% | - |
| 10.02.2026 | 26,65 | 26,65 | 26,50 | 26,55 | -0,56% | - |
| 09.02.2026 | 26,90 | 26,95 | 26,70 | 26,70 | -0,93% | - |
| 06.02.2026 | 26,25 | 27,00 | 26,25 | 26,95 | 2,86% | - |
| 05.02.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -1,50% | - |
| 04.02.2026 | 25,60 | 26,60 | 25,60 | 26,60 | 3,30% | - |
| 03.02.2026 | 26,00 | 26,00 | 25,40 | 25,75 | -1,90% | - |
| 02.02.2026 | 26,00 | 26,25 | 26,00 | 26,25 | 0,57% | - |
| 30.01.2026 | 25,85 | 26,10 | 25,55 | 26,10 | 1,36% | - |
| 29.01.2026 | 25,90 | 25,90 | 25,60 | 25,75 | -0,77% | - |
| 28.01.2026 | 26,05 | 26,15 | 25,95 | 25,95 | 0,19% | - |
| 27.01.2026 | 26,15 | 26,15 | 25,90 | 25,90 | -0,96% | - |
| 26.01.2026 | 25,75 | 26,15 | 25,75 | 26,15 | 1,36% | - |
| 23.01.2026 | 26,55 | 26,55 | 25,80 | 25,80 | -3,01% | - |
| 22.01.2026 | 25,00 | 26,60 | 25,00 | 26,60 | 6,61% | - |
| 21.01.2026 | 24,50 | 25,25 | 24,50 | 24,95 | 1,84% | - |
| 20.01.2026 | 25,30 | 25,30 | 24,50 | 24,50 | -2,97% | - |
| 19.01.2026 | 24,80 | 25,40 | 24,80 | 25,25 | 1,61% | - |
| 16.01.2026 | 24,70 | 24,85 | 24,60 | 24,85 | 1,02% | - |
| 15.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 14.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 13.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,20% | - |
| 12.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,60% | - |
| 09.01.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 1,02% | 43,00 |
| 08.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | - |
| 07.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 4,67% | - |
| 06.01.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 05.01.2026 | 23,65 | 23,65 | 23,55 | 23,55 | 0,00% | - |
| 02.01.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 30.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,21% | - |
| 29.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,94% | - |
| 23.12.2025 | 22,75 | 23,15 | 22,75 | 23,15 | 1,54% | - |
| 22.12.2025 | 23,05 | 23,15 | 22,80 | 22,80 | -1,08% | - |
| 19.12.2025 | 23,25 | 23,35 | 23,05 | 23,05 | -0,86% | - |
| 18.12.2025 | 22,95 | 23,50 | 22,95 | 23,25 | 1,09% | - |
| 17.12.2025 | 23,35 | 23,35 | 23,00 | 23,00 | -1,29% | - |
| 16.12.2025 | 23,40 | 23,65 | 23,30 | 23,30 | -0,64% | - |
| 15.12.2025 | 23,45 | 23,95 | 23,40 | 23,45 | 0,00% | 784,00 |
| 12.12.2025 | 23,20 | 23,45 | 23,20 | 23,45 | 0,00% | 329,00 |
| 11.12.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,00% | - |
| 10.12.2025 | 23,45 | 23,85 | 23,40 | 23,45 | -0,42% | - |
| 09.12.2025 | 23,60 | 23,90 | 23,55 | 23,55 | -0,21% | - |
| 08.12.2025 | 23,45 | 23,70 | 23,45 | 23,60 | 0,43% | - |
| 05.12.2025 | 23,05 | 23,50 | 23,05 | 23,50 | 1,73% | - |
| 04.12.2025 | 23,00 | 23,25 | 23,00 | 23,10 | 0,22% | - |
| 03.12.2025 | 23,00 | 23,10 | 23,00 | 23,05 | -0,43% | - |
| 02.12.2025 | 23,05 | 23,25 | 23,05 | 23,15 | 0,00% | - |
| 01.12.2025 | 23,20 | 23,20 | 22,95 | 23,15 | -0,22% | - |
| 28.11.2025 | 22,90 | 23,25 | 22,90 | 23,20 | 1,09% | - |
| 27.11.2025 | 22,80 | 23,00 | 22,80 | 22,95 | 0,66% | - |
| 26.11.2025 | 22,60 | 22,95 | 22,60 | 22,80 | 0,22% | - |
| 25.11.2025 | 22,55 | 22,90 | 22,55 | 22,75 | 0,66% | - |
| 24.11.2025 | 22,35 | 22,60 | 22,35 | 22,60 | 0,67% | - |
| 21.11.2025 | 21,90 | 22,55 | 21,90 | 22,45 | 2,28% | - |
| 20.11.2025 | 21,45 | 21,95 | 21,45 | 21,95 | 2,33% | - |
| 19.11.2025 | 21,70 | 21,70 | 21,25 | 21,45 | -1,61% | - |
| 18.11.2025 | 23,35 | 23,65 | 21,80 | 21,80 | 5,57% | - |
| 17.11.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 0,24% | - |
| 14.11.2025 | 20,75 | 20,75 | 20,50 | 20,60 | -0,96% | - |
| 13.11.2025 | 20,90 | 20,95 | 20,75 | 20,80 | -0,95% | - |
| 12.11.2025 | 20,75 | 21,05 | 20,75 | 21,00 | 0,96% | - |
| 11.11.2025 | 20,85 | 20,85 | 20,70 | 20,80 | -0,24% | - |
| 10.11.2025 | 20,45 | 20,95 | 20,45 | 20,85 | 2,21% | - |
| 07.11.2025 | 20,35 | 20,45 | 20,30 | 20,40 | 0,25% | - |