20,350€
1,24%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 20,38 | 20,42 | 20,30 | 20,30 | -1,84% | - |
| 10.10.2025 | 20,70 | 20,70 | 20,68 | 20,68 | 0,98% | - |
| 09.10.2025 | 20,52 | 20,52 | 20,48 | 20,48 | 1,89% | - |
| 08.10.2025 | 20,26 | 20,28 | 20,10 | 20,10 | 0,00% | - |
| 07.10.2025 | 19,98 | 20,10 | 19,98 | 20,10 | -3,83% | - |
| 06.10.2025 | 20,72 | 20,90 | 20,70 | 20,90 | 2,05% | - |
| 03.10.2025 | 20,76 | 20,76 | 20,48 | 20,48 | 0,00% | - |
| 02.10.2025 | 20,54 | 20,54 | 20,48 | 20,48 | 1,89% | - |
| 01.10.2025 | 20,08 | 20,12 | 20,04 | 20,10 | -1,37% | - |
| 30.09.2025 | 20,40 | 20,40 | 20,38 | 20,38 | -1,45% | - |
| 29.09.2025 | 20,78 | 20,78 | 20,68 | 20,68 | -1,52% | - |
| 26.09.2025 | 21,04 | 21,06 | 21,00 | 21,00 | -3,14% | - |
| 25.09.2025 | 21,58 | 21,68 | 21,56 | 21,68 | 0,00% | - |
| 24.09.2025 | 21,74 | 21,74 | 21,68 | 21,68 | -2,61% | - |
| 23.09.2025 | 22,28 | 22,32 | 22,26 | 22,26 | -0,89% | - |
| 22.09.2025 | 22,62 | 22,62 | 22,46 | 22,46 | -2,94% | - |
| 19.09.2025 | 23,06 | 23,14 | 23,04 | 23,14 | 1,22% | - |
| 18.09.2025 | 23,04 | 23,04 | 22,86 | 22,86 | -0,70% | - |
| 17.09.2025 | 23,08 | 23,10 | 23,02 | 23,02 | 0,17% | - |
| 16.09.2025 | 23,18 | 23,18 | 22,98 | 22,98 | -1,12% | - |
| 15.09.2025 | 23,50 | 23,50 | 23,24 | 23,24 | -1,69% | - |
| 12.09.2025 | 23,74 | 23,74 | 23,64 | 23,64 | -0,67% | - |
| 11.09.2025 | 23,63 | 23,80 | 23,24 | 23,80 | 2,94% | - |
| 10.09.2025 | 23,82 | 23,84 | 23,12 | 23,12 | -4,30% | - |
| 09.09.2025 | 24,14 | 24,17 | 24,14 | 24,16 | 1,34% | - |
| 05.09.2025 | 24,20 | 24,20 | 23,84 | 23,84 | -2,38% | - |
| 04.09.2025 | 24,60 | 24,62 | 24,42 | 24,42 | -0,81% | - |
| 03.09.2025 | 24,70 | 24,74 | 24,62 | 24,62 | 1,57% | - |
| 02.09.2025 | 24,84 | 24,84 | 24,24 | 24,24 | -2,26% | - |
| 01.09.2025 | 24,78 | 24,80 | 24,78 | 24,80 | 0,73% | - |
| 29.08.2025 | 24,68 | 24,70 | 24,62 | 24,62 | -1,60% | - |
| 28.08.2025 | 25,22 | 25,24 | 25,02 | 25,02 | 3,22% | - |
| 27.08.2025 | 24,26 | 24,28 | 24,24 | 24,24 | -2,34% | - |
| 26.08.2025 | 24,88 | 24,88 | 24,82 | 24,82 | -1,59% | - |
| 25.08.2025 | 25,28 | 25,32 | 25,22 | 25,22 | 3,28% | - |
| 22.08.2025 | 24,56 | 24,60 | 24,42 | 24,42 | 0,00% | - |
| 21.08.2025 | 24,64 | 24,64 | 24,42 | 24,42 | -0,81% | - |
| 20.08.2025 | 24,72 | 24,72 | 24,62 | 24,62 | 0,98% | - |
| 19.08.2025 | 24,44 | 24,44 | 24,38 | 24,38 | 1,41% | - |
| 18.08.2025 | 24,16 | 24,16 | 24,04 | 24,04 | 0,84% | - |
| 15.08.2025 | 24,02 | 24,02 | 23,84 | 23,84 | 0,00% | - |
| 14.08.2025 | 23,92 | 23,94 | 23,84 | 23,84 | 2,58% | - |
| 13.08.2025 | 23,32 | 23,32 | 23,24 | 23,24 | 0,87% | - |
| 12.08.2025 | 23,08 | 23,10 | 23,04 | 23,04 | -0,26% | - |
| 11.08.2025 | 23,16 | 23,18 | 23,10 | 23,10 | -1,45% | - |
| 08.08.2025 | 23,64 | 23,64 | 23,44 | 23,44 | 0,00% | - |
| 07.08.2025 | 23,34 | 23,44 | 23,34 | 23,44 | -2,50% | - |
| 06.08.2025 | 24,24 | 24,26 | 24,04 | 24,04 | -0,83% | - |
| 05.08.2025 | 24,34 | 24,34 | 24,24 | 24,24 | 2,54% | - |
| 04.08.2025 | 23,80 | 23,86 | 23,64 | 23,64 | -0,84% | - |
| 01.08.2025 | 24,24 | 24,24 | 23,84 | 23,84 | -5,40% | - |
| 31.07.2025 | 25,30 | 25,34 | 25,20 | 25,20 | -3,82% | - |
| 30.07.2025 | 26,26 | 26,26 | 26,20 | 26,20 | 0,00% | - |
| 29.07.2025 | 26,40 | 26,42 | 26,20 | 26,20 | -2,24% | - |
| 28.07.2025 | 26,80 | 26,90 | 26,80 | 26,80 | 1,52% | - |
| 25.07.2025 | 26,52 | 26,52 | 26,40 | 26,40 | -1,49% | - |
| 24.07.2025 | 27,06 | 27,06 | 26,80 | 26,80 | 0,75% | - |
| 23.07.2025 | 26,56 | 26,60 | 26,54 | 26,60 | 5,47% | - |
| 22.07.2025 | 25,36 | 25,36 | 25,22 | 25,22 | -0,08% | - |
| 21.07.2025 | 25,42 | 25,42 | 25,24 | 25,24 | -2,92% | - |
| 18.07.2025 | 26,24 | 26,24 | 26,00 | 26,00 | 3,09% | - |
| 17.07.2025 | 25,36 | 25,36 | 25,22 | 25,22 | 1,61% | - |
| 16.07.2025 | 24,68 | 24,82 | 24,68 | 24,82 | -0,80% | - |
| 15.07.2025 | 25,20 | 25,20 | 25,02 | 25,02 | -3,77% | - |
| 14.07.2025 | 26,04 | 26,04 | 26,00 | 26,00 | -0,76% | - |
| 11.07.2025 | 26,42 | 26,42 | 26,20 | 26,20 | 0,77% | - |
| 10.07.2025 | 26,08 | 26,10 | 26,00 | 26,00 | -2,99% | - |
| 09.07.2025 | 26,90 | 26,94 | 26,80 | 26,80 | 1,59% | - |
| 08.07.2025 | 26,26 | 26,38 | 26,22 | 26,38 | -3,16% | - |
| 07.07.2025 | 27,14 | 27,24 | 27,14 | 27,24 | 0,74% | - |
| 04.07.2025 | 27,10 | 27,10 | 27,04 | 27,04 | -1,24% | - |
| 03.07.2025 | 27,42 | 27,42 | 27,38 | 27,38 | 2,93% | - |
| 02.07.2025 | 26,76 | 26,76 | 26,60 | 26,60 | 7,17% | - |
| 01.07.2025 | 24,98 | 25,00 | 24,82 | 24,82 | -0,80% | - |
| 30.06.2025 | 25,10 | 25,12 | 25,02 | 25,02 | 0,81% | - |
| 27.06.2025 | 25,06 | 25,06 | 24,82 | 24,82 | -0,80% | - |
| 26.06.2025 | 25,14 | 25,14 | 25,02 | 25,02 | -1,57% | - |
| 25.06.2025 | 25,44 | 25,48 | 25,42 | 25,42 | 1,60% | - |
| 24.06.2025 | 25,18 | 25,18 | 25,02 | 25,02 | -0,79% | - |
| 23.06.2025 | 25,14 | 25,24 | 25,14 | 25,22 | -3,15% | - |
| 20.06.2025 | 25,96 | 26,04 | 25,96 | 26,04 | 0,39% | - |
| 19.06.2025 | 26,06 | 26,06 | 25,94 | 25,94 | 2,05% | - |
| 18.06.2025 | 25,46 | 25,46 | 25,42 | 25,42 | 1,60% | - |
| 17.06.2025 | 25,14 | 25,14 | 25,02 | 25,02 | 0,81% | - |
| 16.06.2025 | 24,90 | 24,94 | 24,82 | 24,82 | 1,64% | - |
| 13.06.2025 | 24,48 | 24,50 | 24,42 | 24,42 | 1,58% | - |
| 12.06.2025 | 24,32 | 24,36 | 24,04 | 24,04 | -4,68% | - |
| 11.06.2025 | 25,32 | 25,34 | 25,22 | 25,22 | 1,61% | - |
| 10.06.2025 | 24,94 | 25,00 | 24,82 | 24,82 | 2,39% | - |
| 09.06.2025 | 24,38 | 24,40 | 24,24 | 24,24 | 1,68% | - |
| 06.06.2025 | 23,66 | 23,84 | 23,66 | 23,84 | -6,22% | - |
| 05.06.2025 | 25,72 | 25,78 | 25,42 | 25,42 | 0,00% | - |
| 04.06.2025 | 25,54 | 25,56 | 25,42 | 25,42 | 1,60% | - |
| 03.06.2025 | 25,04 | 25,04 | 25,00 | 25,02 | -0,79% | - |
| 02.06.2025 | 25,24 | 25,26 | 25,18 | 25,22 | -3,00% | - |
| 30.05.2025 | 26,14 | 26,18 | 26,00 | 26,00 | 0,39% | - |
| 29.05.2025 | 26,46 | 26,46 | 25,90 | 25,90 | -1,89% | - |
| 28.05.2025 | 26,54 | 26,54 | 26,40 | 26,40 | -0,75% | - |