24,850€
2,18%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 26,70 | 26,80 | 26,60 | 26,60 | -0,15% | - |
| 26.05.2025 | 26,56 | 26,66 | 26,56 | 26,64 | 2,54% | - |
| 23.05.2025 | 26,40 | 26,44 | 25,98 | 25,98 | -3,06% | - |
| 22.05.2025 | 26,94 | 26,96 | 26,80 | 26,80 | -1,98% | - |
| 21.05.2025 | 27,60 | 27,66 | 27,34 | 27,34 | -3,60% | - |
| 20.05.2025 | 28,48 | 28,48 | 28,36 | 28,36 | 0,00% | - |
| 19.05.2025 | 28,54 | 28,54 | 28,36 | 28,36 | 0,64% | - |
| 16.05.2025 | 28,28 | 28,34 | 28,18 | 28,18 | 0,00% | - |
| 15.05.2025 | 28,34 | 28,38 | 28,18 | 28,18 | -2,69% | - |
| 14.05.2025 | 28,90 | 28,96 | 28,86 | 28,96 | -2,16% | - |
| 13.05.2025 | 29,62 | 29,64 | 29,60 | 29,60 | 9,14% | - |
| 12.05.2025 | 29,16 | 29,70 | 27,12 | 27,12 | -6,42% | - |
| 09.05.2025 | 29,02 | 29,02 | 28,98 | 28,98 | 5,46% | - |
| 08.05.2025 | 27,66 | 27,68 | 27,48 | 27,48 | -1,43% | - |
| 07.05.2025 | 27,88 | 27,92 | 27,88 | 27,88 | 1,46% | - |
| 06.05.2025 | 27,76 | 27,76 | 27,48 | 27,48 | 0,00% | - |
| 05.05.2025 | 27,52 | 27,54 | 27,48 | 27,48 | 2,92% | - |
| 02.05.2025 | 26,74 | 26,74 | 26,70 | 26,70 | 5,45% | - |
| 30.04.2025 | 25,48 | 25,52 | 25,32 | 25,32 | 0,00% | 50,00 |
| 29.04.2025 | 25,42 | 25,44 | 25,32 | 25,32 | 0,00% | - |
| 28.04.2025 | 25,26 | 25,32 | 25,20 | 25,32 | 1,52% | - |
| 25.04.2025 | 25,14 | 25,14 | 24,94 | 24,94 | 1,63% | - |
| 24.04.2025 | 24,52 | 24,54 | 24,40 | 24,54 | -2,31% | - |
| 23.04.2025 | 25,02 | 25,12 | 25,00 | 25,12 | 4,06% | - |
| 22.04.2025 | 24,16 | 24,16 | 24,06 | 24,14 | 5,97% | - |
| 17.04.2025 | 23,28 | 23,30 | 22,78 | 22,78 | -2,48% | - |
| 16.04.2025 | 23,30 | 23,36 | 23,20 | 23,36 | -0,85% | - |
| 15.04.2025 | 23,54 | 23,56 | 23,54 | 23,56 | -5,53% | - |
| 14.04.2025 | 24,56 | 24,94 | 24,52 | 24,94 | 3,31% | - |
| 11.04.2025 | 24,60 | 24,60 | 24,14 | 24,14 | -3,90% | - |
| 10.04.2025 | 25,44 | 25,44 | 25,12 | 25,12 | 7,53% | - |
| 09.04.2025 | 23,20 | 23,70 | 23,20 | 23,36 | -7,01% | - |
| 08.04.2025 | 24,64 | 25,12 | 24,64 | 25,12 | 6,62% | - |
| 07.04.2025 | 23,26 | 23,56 | 23,18 | 23,56 | 0,68% | - |
| 04.04.2025 | 23,80 | 24,00 | 23,40 | 23,40 | -4,10% | - |
| 03.04.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -4,69% | - |
| 02.04.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -3,76% | - |
| 01.04.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,76% | - |
| 31.03.2025 | 26,60 | 26,60 | 25,80 | 26,40 | -2,22% | - |
| 28.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | - |
| 27.03.2025 | 26,60 | 26,80 | 26,40 | 26,80 | 0,00% | - |
| 26.03.2025 | 26,40 | 26,80 | 26,20 | 26,80 | -0,74% | - |
| 25.03.2025 | 26,80 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 24.03.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 21.03.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -2,86% | - |
| 20.03.2025 | 27,80 | 28,00 | 27,60 | 28,00 | -1,41% | - |
| 19.03.2025 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 18.03.2025 | 29,40 | 29,40 | 28,60 | 28,60 | 0,70% | - |
| 17.03.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 2,90% | - |
| 14.03.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 13.03.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,94% | - |
| 12.03.2025 | 28,60 | 28,60 | 27,20 | 27,20 | -8,11% | - |
| 11.03.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -5,13% | - |
| 10.03.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | - |
| 07.03.2025 | 31,20 | 31,20 | 30,80 | 30,80 | 2,67% | - |
| 06.03.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | - |
| 05.03.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | - |
| 04.03.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | - |
| 03.03.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -2,53% | - |
| 28.02.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 27.02.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 12,14% | - |
| 26.02.2025 | 30,60 | 30,60 | 28,00 | 28,00 | -9,09% | - |
| 25.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 24.02.2025 | 30,40 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 21.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 20.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 19.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 18.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 17.02.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | - |
| 14.02.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 13.02.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -3,80% | - |
| 12.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 11.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 10.02.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -1,25% | - |
| 07.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 06.02.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,90% | - |
| 05.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 04.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 03.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 31.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 30.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 29.01.2025 | 34,00 | 34,20 | 34,00 | 34,20 | -2,29% | - |
| 28.01.2025 | 35,00 | 35,20 | 35,00 | 35,00 | 3,55% | - |
| 27.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 24.01.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | - |
| 23.01.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | - |
| 22.01.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -1,17% | - |
| 21.01.2025 | 34,20 | 34,40 | 34,20 | 34,20 | 0,00% | - |
| 20.01.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 17.01.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 2,98% | - |
| 16.01.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -4,00% | - |
| 15.01.2025 | 34,80 | 35,00 | 34,60 | 35,00 | -0,57% | - |