15,740€
-0,32%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,35 | 15,43 | 15,35 | 15,41 | -2,41% | - |
| 06.03.2026 | 15,94 | 15,94 | 15,79 | 15,79 | 0,64% | - |
| 05.03.2026 | 15,77 | 15,77 | 15,69 | 15,69 | -0,13% | - |
| 04.03.2026 | 15,62 | 15,71 | 15,62 | 15,71 | -0,95% | - |
| 03.03.2026 | 15,99 | 15,99 | 15,86 | 15,86 | 1,08% | - |
| 02.03.2026 | 15,71 | 15,73 | 15,69 | 15,69 | -3,15% | - |
| 27.02.2026 | 16,39 | 16,39 | 16,20 | 16,20 | -4,17% | - |
| 26.02.2026 | 17,18 | 17,38 | 16,37 | 16,91 | -13,22% | - |
| 25.02.2026 | 21,48 | 21,52 | 19,48 | 19,48 | -7,59% | - |
| 24.02.2026 | 21,18 | 21,18 | 21,08 | 21,08 | -1,77% | - |
| 23.02.2026 | 21,46 | 21,48 | 21,46 | 21,46 | 1,13% | - |
| 20.02.2026 | 21,38 | 21,40 | 21,22 | 21,22 | -0,28% | - |
| 19.02.2026 | 21,32 | 21,32 | 21,28 | 21,28 | -0,28% | - |
| 18.02.2026 | 21,36 | 21,42 | 21,34 | 21,34 | 0,38% | - |
| 17.02.2026 | 21,34 | 21,36 | 21,26 | 21,26 | -0,65% | - |
| 16.02.2026 | 21,38 | 21,40 | 21,38 | 21,40 | 0,66% | - |
| 13.02.2026 | 21,36 | 21,36 | 21,26 | 21,26 | -1,57% | - |
| 12.02.2026 | 21,74 | 21,74 | 21,60 | 21,60 | -0,64% | - |
| 11.02.2026 | 21,70 | 21,74 | 21,70 | 21,74 | 2,55% | - |
| 10.02.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -1,76% | - |
| 09.02.2026 | 21,80 | 21,80 | 21,58 | 21,58 | 0,37% | - |
| 06.02.2026 | 21,54 | 21,56 | 21,50 | 21,50 | -1,38% | - |
| 05.02.2026 | 21,98 | 21,98 | 21,80 | 21,80 | 3,61% | - |
| 04.02.2026 | 21,14 | 21,14 | 21,04 | 21,04 | 0,96% | - |
| 03.02.2026 | 20,88 | 20,88 | 20,84 | 20,84 | 0,77% | - |
| 02.02.2026 | 20,48 | 20,68 | 20,48 | 20,68 | 0,00% | - |
| 30.01.2026 | 20,54 | 20,68 | 20,52 | 20,68 | 3,92% | - |
| 29.01.2026 | 20,06 | 20,08 | 19,90 | 19,90 | -1,97% | - |
| 28.01.2026 | 20,40 | 20,42 | 20,30 | 20,30 | -0,88% | - |
| 27.01.2026 | 20,68 | 20,72 | 20,48 | 20,48 | -0,97% | - |
| 26.01.2026 | 20,86 | 20,86 | 20,68 | 20,68 | -0,96% | - |
| 23.01.2026 | 21,08 | 21,08 | 20,88 | 20,88 | 0,00% | - |
| 22.01.2026 | 20,96 | 21,02 | 20,88 | 20,88 | 2,86% | - |
| 21.01.2026 | 20,32 | 20,34 | 20,30 | 20,30 | 3,05% | - |
| 20.01.2026 | 19,79 | 19,79 | 19,70 | 19,70 | -1,35% | - |
| 19.01.2026 | 19,97 | 20,00 | 19,97 | 19,97 | -4,36% | - |
| 16.01.2026 | 21,08 | 21,08 | 20,88 | 20,88 | -0,95% | - |
| 15.01.2026 | 21,16 | 21,16 | 21,08 | 21,08 | 1,93% | - |
| 14.01.2026 | 20,66 | 20,68 | 20,66 | 20,68 | -0,96% | - |
| 13.01.2026 | 21,00 | 21,00 | 20,88 | 20,88 | 0,97% | - |
| 12.01.2026 | 20,72 | 20,72 | 20,68 | 20,68 | 0,58% | - |
| 09.01.2026 | 20,88 | 20,88 | 20,56 | 20,56 | 3,89% | - |
| 08.01.2026 | 20,12 | 20,14 | 19,79 | 19,79 | -1,93% | - |
| 07.01.2026 | 20,52 | 20,52 | 20,18 | 20,18 | 1,97% | - |
| 06.01.2026 | 20,08 | 20,08 | 19,79 | 19,79 | -0,55% | - |
| 05.01.2026 | 20,26 | 20,28 | 19,90 | 19,90 | -0,40% | - |
| 02.01.2026 | 20,32 | 20,36 | 19,98 | 19,98 | -0,99% | - |
| 30.12.2025 | 20,14 | 20,18 | 20,14 | 20,18 | 2,23% | - |
| 29.12.2025 | 20,18 | 20,18 | 19,74 | 19,74 | -0,25% | - |
| 23.12.2025 | 20,12 | 20,14 | 19,79 | 19,79 | 0,51% | - |
| 22.12.2025 | 20,12 | 20,12 | 19,69 | 19,69 | -2,43% | - |
| 19.12.2025 | 20,68 | 20,70 | 20,18 | 20,18 | -1,85% | - |
| 18.12.2025 | 20,98 | 21,00 | 20,56 | 20,56 | -2,74% | - |
| 17.12.2025 | 21,54 | 21,54 | 21,14 | 21,14 | 4,76% | - |
| 16.12.2025 | 21,36 | 21,38 | 20,18 | 20,18 | -5,79% | - |
| 15.12.2025 | 21,86 | 21,88 | 21,42 | 21,42 | -1,20% | - |
| 12.12.2025 | 22,12 | 22,16 | 21,68 | 21,68 | 0,65% | - |
| 11.12.2025 | 22,08 | 22,08 | 21,54 | 21,54 | 6,00% | - |
| 10.12.2025 | 20,60 | 20,62 | 20,32 | 20,32 | 1,70% | - |
| 09.12.2025 | 20,30 | 20,30 | 19,98 | 19,98 | -6,11% | - |
| 08.12.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 2,90% | - |
| 05.12.2025 | 20,82 | 20,82 | 20,68 | 20,68 | 3,92% | - |
| 04.12.2025 | 20,14 | 20,14 | 19,90 | 19,90 | 1,53% | - |
| 03.12.2025 | 19,72 | 19,75 | 19,60 | 19,60 | 1,03% | - |
| 02.12.2025 | 19,49 | 19,51 | 19,40 | 19,40 | 1,52% | - |
| 01.12.2025 | 19,31 | 19,31 | 19,11 | 19,11 | -1,49% | - |
| 28.11.2025 | 19,43 | 19,46 | 19,40 | 19,40 | 0,05% | - |
| 27.11.2025 | 19,40 | 19,41 | 19,39 | 19,39 | 1,47% | - |
| 26.11.2025 | 19,23 | 19,24 | 19,11 | 19,11 | 3,19% | - |
| 25.11.2025 | 18,61 | 18,61 | 18,52 | 18,52 | -5,27% | - |
| 24.11.2025 | 19,53 | 19,55 | 19,51 | 19,55 | 1,24% | - |
| 21.11.2025 | 19,32 | 19,41 | 19,31 | 19,31 | -1,98% | - |
| 20.11.2025 | 19,70 | 19,71 | 19,70 | 19,70 | -2,96% | - |
| 19.11.2025 | 20,34 | 20,34 | 20,30 | 20,30 | -1,84% | - |
| 18.11.2025 | 20,76 | 20,80 | 20,68 | 20,68 | -1,90% | - |
| 17.11.2025 | 21,24 | 21,26 | 21,08 | 21,08 | -1,86% | - |
| 14.11.2025 | 21,72 | 21,74 | 21,48 | 21,48 | -2,19% | - |
| 13.11.2025 | 22,18 | 22,18 | 21,96 | 21,96 | 0,46% | - |
| 12.11.2025 | 22,00 | 22,02 | 21,86 | 21,86 | 1,77% | - |
| 11.11.2025 | 21,70 | 21,70 | 21,48 | 21,48 | -0,19% | - |
| 10.11.2025 | 21,60 | 21,62 | 21,52 | 21,52 | 3,07% | - |
| 07.11.2025 | 21,20 | 21,20 | 20,88 | 20,88 | -1,88% | - |
| 06.11.2025 | 21,38 | 21,38 | 21,28 | 21,28 | 0,95% | - |
| 05.11.2025 | 21,30 | 21,32 | 21,08 | 21,08 | 2,73% | - |
| 04.11.2025 | 20,44 | 20,52 | 20,42 | 20,52 | 0,20% | - |
| 03.11.2025 | 20,62 | 20,68 | 20,48 | 20,48 | 0,20% | - |
| 31.10.2025 | 20,58 | 20,58 | 20,44 | 20,44 | -3,68% | - |
| 30.10.2025 | 20,94 | 21,22 | 20,88 | 21,22 | -0,93% | - |
| 29.10.2025 | 19,84 | 21,42 | 19,70 | 21,42 | 6,36% | - |
| 28.10.2025 | 19,86 | 20,14 | 19,70 | 20,14 | -2,23% | - |
| 27.10.2025 | 20,72 | 20,72 | 20,48 | 20,60 | -0,39% | - |
| 24.10.2025 | 20,74 | 20,74 | 20,68 | 20,68 | 0,00% | - |
| 23.10.2025 | 20,82 | 20,82 | 20,68 | 20,68 | -1,90% | - |
| 22.10.2025 | 21,22 | 21,22 | 21,08 | 21,08 | 0,00% | - |
| 21.10.2025 | 21,06 | 21,08 | 21,04 | 21,08 | 1,93% | - |
| 20.10.2025 | 20,78 | 20,78 | 20,68 | 20,68 | 1,87% | - |
| 17.10.2025 | 20,22 | 20,30 | 20,14 | 20,30 | 1,40% | - |
| 16.10.2025 | 20,00 | 20,04 | 20,00 | 20,02 | -0,40% | - |
| 15.10.2025 | 20,08 | 20,10 | 20,08 | 20,10 | 0,00% | - |
| 14.10.2025 | 20,32 | 20,32 | 20,10 | 20,10 | -0,99% | - |