27,350€
9,62%
Echtzeit-Aktienkurs MTY Food Group Inc.
Bid:
Ask:
Aktienkurse zur MTY Food Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 25,15 | 25,73 | 25,00 | 25,53 | 2,30% | - |
| 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% | - |
| 06.11.2025 | 20,75 | 20,75 | 20,20 | 20,35 | -2,16% | - |
| 05.11.2025 | 20,60 | 20,90 | 20,60 | 20,80 | 0,73% | - |
| 04.11.2025 | 20,70 | 20,70 | 20,50 | 20,65 | -1,20% | - |
| 03.11.2025 | 20,80 | 20,95 | 20,65 | 20,90 | 0,72% | - |
| 31.10.2025 | 20,65 | 20,85 | 20,65 | 20,75 | 0,97% | 75,00 |
| 30.10.2025 | 20,85 | 20,90 | 20,55 | 20,55 | -1,20% | - |
| 29.10.2025 | 21,35 | 21,35 | 20,80 | 20,80 | -1,65% | - |
| 28.10.2025 | 21,20 | 21,40 | 21,15 | 21,15 | 0,00% | - |
| 27.10.2025 | 21,25 | 21,35 | 21,15 | 21,15 | -0,24% | - |
| 24.10.2025 | 21,30 | 21,35 | 21,20 | 21,20 | -0,70% | - |
| 23.10.2025 | 21,00 | 21,40 | 21,00 | 21,35 | 1,43% | 600,00 |
| 22.10.2025 | 21,05 | 21,15 | 21,00 | 21,05 | 0,24% | 1.322,00 |
| 21.10.2025 | 21,00 | 21,15 | 21,00 | 21,00 | 0,00% | - |
| 20.10.2025 | 21,00 | 21,15 | 21,00 | 21,00 | -0,47% | - |
| 17.10.2025 | 21,05 | 21,10 | 21,05 | 21,10 | 0,00% | - |
| 16.10.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -1,17% | - |
| 15.10.2025 | 22,05 | 22,05 | 21,30 | 21,35 | -3,39% | - |
| 14.10.2025 | 21,40 | 22,10 | 21,40 | 22,10 | 3,03% | - |
| 13.10.2025 | 21,10 | 21,45 | 21,10 | 21,45 | 2,14% | - |
| 10.10.2025 | 23,15 | 23,15 | 20,80 | 21,00 | -9,68% | - |
| 09.10.2025 | 23,30 | 23,50 | 23,15 | 23,25 | -0,43% | - |
| 08.10.2025 | 23,30 | 23,35 | 23,00 | 23,35 | 0,21% | - |
| 07.10.2025 | 23,60 | 23,65 | 23,30 | 23,30 | -1,48% | - |
| 06.10.2025 | 23,65 | 23,80 | 23,60 | 23,65 | 0,42% | - |
| 03.10.2025 | 23,55 | 23,70 | 23,55 | 23,55 | -0,21% | - |
| 02.10.2025 | 23,65 | 23,65 | 23,25 | 23,60 | -0,21% | - |
| 01.10.2025 | 23,40 | 23,65 | 23,35 | 23,65 | 0,42% | - |
| 30.09.2025 | 23,80 | 23,80 | 23,30 | 23,55 | -1,46% | - |
| 29.09.2025 | 23,25 | 23,90 | 23,25 | 23,90 | 2,36% | - |
| 26.09.2025 | 23,20 | 23,35 | 23,05 | 23,35 | 0,21% | - |
| 25.09.2025 | 23,05 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 24.09.2025 | 22,75 | 23,10 | 22,75 | 23,10 | 1,09% | - |
| 23.09.2025 | 23,00 | 23,15 | 22,85 | 22,85 | -0,87% | - |
| 22.09.2025 | 23,45 | 23,45 | 23,05 | 23,05 | -1,91% | - |
| 19.09.2025 | 23,30 | 23,50 | 23,30 | 23,50 | 0,64% | - |
| 18.09.2025 | 23,35 | 23,65 | 23,30 | 23,35 | -0,21% | - |
| 17.09.2025 | 23,50 | 23,75 | 23,40 | 23,40 | -0,64% | - |
| 16.09.2025 | 23,65 | 23,75 | 23,45 | 23,55 | -0,63% | - |
| 15.09.2025 | 23,55 | 23,70 | 23,35 | 23,70 | 0,64% | - |
| 12.09.2025 | 23,60 | 23,60 | 23,40 | 23,55 | -0,21% | - |
| 10.09.2025 | 23,65 | 23,65 | 23,50 | 23,60 | -0,84% | - |
| 09.09.2025 | 23,85 | 23,90 | 23,60 | 23,80 | 0,21% | - |
| 08.09.2025 | 24,00 | 24,15 | 23,43 | 23,75 | -0,21% | - |
| 05.09.2025 | 23,70 | 23,80 | 23,60 | 23,80 | 0,21% | - |
| 04.09.2025 | 23,60 | 23,80 | 23,60 | 23,75 | 0,42% | - |
| 03.09.2025 | 23,70 | 23,70 | 23,60 | 23,65 | -0,42% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,50 | 23,75 | 0,42% | - |
| 01.09.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 29.08.2025 | 23,75 | 23,85 | 23,65 | 23,80 | 0,00% | - |
| 28.08.2025 | 23,95 | 23,95 | 23,70 | 23,80 | -0,83% | - |