11,800€
8,26%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 28.09.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 0,00% | - |
| 25.09.2026 | 11,00 | 11,00 | 10,90 | 10,90 | -1,80% | - |
| 24.09.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -4,31% | - |
| 23.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 22.09.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -5,74% | - |
| 21.09.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 18.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 17.09.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 16.09.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -2,38% | - |
| 15.09.2026 | 12,60 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 14.09.2026 | 12,50 | 12,50 | 12,40 | 12,50 | -3,10% | - |
| 11.09.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 10.09.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -5,93% | - |
| 09.09.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | - |
| 08.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 07.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 04.09.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 03.09.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 02.09.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 01.09.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
| 31.08.2026 | 14,30 | 14,30 | 14,00 | 14,00 | 1,45% | - |
| 28.08.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -6,12% | - |
| 27.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 26.08.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 25.08.2026 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | - |
| 24.08.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 2,00% | - |
| 21.08.2026 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | - |
| 20.08.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 2,03% | - |
| 19.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 18.08.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 17.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 14.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 13.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,25% | - |
| 12.08.2026 | 15,95 | 16,40 | 15,45 | 15,55 | 11,87% | - |
| 11.08.2026 | 15,10 | 15,10 | 13,90 | 13,90 | -7,33% | - |
| 10.08.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 10,29% | - |
| 07.08.2026 | 14,70 | 14,80 | 13,60 | 13,60 | -9,93% | - |
| 06.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 05.08.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -3,33% | - |
| 04.08.2026 | 14,80 | 15,00 | 14,80 | 15,00 | -1,96% | - |
| 03.08.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 31.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -7,32% | - |
| 30.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 29.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
| 28.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 27.07.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | - |
| 24.07.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 23.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 22.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 21.07.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 3,25% | - |
| 20.07.2026 | 15,30 | 15,40 | 15,30 | 15,40 | -3,75% | - |
| 17.07.2026 | 15,95 | 16,35 | 15,90 | 16,00 | 13,48% | - |
| 16.07.2026 | 14,80 | 14,80 | 14,10 | 14,10 | -3,42% | - |
| 15.07.2026 | 14,70 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 14.07.2026 | 15,10 | 15,10 | 14,50 | 14,50 | 2,84% | - |
| 13.07.2026 | 14,70 | 14,70 | 14,10 | 14,10 | -1,40% | - |
| 10.07.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | - |
| 09.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 08.07.2026 | 14,30 | 14,30 | 13,70 | 13,70 | -3,52% | - |
| 07.07.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
| 06.07.2026 | 14,60 | 14,70 | 14,40 | 14,40 | -0,69% | - |
| 03.07.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 02.07.2026 | 14,90 | 15,00 | 14,70 | 14,70 | -1,34% | - |
| 01.07.2026 | 15,00 | 15,10 | 14,90 | 14,90 | 3,47% | - |
| 30.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 29.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 26.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -3,45% | - |
| 25.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 24.06.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 4,32% | - |
| 23.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 22.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 19.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 18.06.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 17.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 15.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 12.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 11.06.2026 | 14,00 | 14,10 | 13,70 | 13,70 | -2,14% | - |
| 10.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 09.06.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -2,84% | - |
| 08.06.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 2,92% | - |
| 05.06.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
| 04.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | -2,11% | - |
| 03.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 02.06.2026 | 14,40 | 14,50 | 14,40 | 14,40 | -3,36% | - |
| 01.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 29.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 28.05.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 1,99% | - |
| 27.05.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -1,31% | - |
| 26.05.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 25.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 22.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 21.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 20.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 19.05.2026 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 18.05.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | - |
| 15.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 14.05.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 13.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |