219,850€
-14,12%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 231,70 | 236,40 | 231,70 | 236,40 | -7,66% | 12,00 |
| 04.11.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 5,22% | - |
| 03.11.2026 | 243,30 | 243,30 | 243,30 | 243,30 | -3,80% | - |
| 02.11.2026 | 252,90 | 252,90 | 252,90 | 252,90 | 3,65% | - |
| 30.10.2026 | 250,30 | 250,30 | 244,00 | 244,00 | -5,13% | 40,00 |
| 29.10.2026 | 257,20 | 257,20 | 257,20 | 257,20 | 8,75% | - |
| 28.10.2026 | 236,50 | 236,50 | 236,50 | 236,50 | -1,17% | - |
| 27.10.2026 | 231,40 | 239,30 | 231,40 | 239,30 | 6,45% | 44,00 |
| 26.10.2026 | 224,80 | 224,80 | 224,80 | 224,80 | 0,63% | - |
| 23.10.2026 | 223,40 | 223,40 | 223,40 | 223,40 | -7,15% | - |
| 22.10.2026 | 240,60 | 240,60 | 240,60 | 240,60 | -0,33% | - |
| 21.10.2026 | 241,40 | 241,40 | 241,40 | 241,40 | -4,24% | - |
| 20.10.2026 | 252,10 | 252,10 | 252,10 | 252,10 | 0,00% | - |
| 19.10.2026 | 252,10 | 252,10 | 252,10 | 252,10 | 0,52% | - |
| 16.10.2026 | 250,80 | 250,80 | 250,80 | 250,80 | -1,99% | - |
| 15.10.2026 | 255,90 | 255,90 | 255,90 | 255,90 | -5,95% | - |
| 14.10.2026 | 272,10 | 272,10 | 272,10 | 272,10 | -2,09% | - |
| 13.10.2026 | 275,00 | 277,90 | 275,00 | 277,90 | 1,13% | 6,00 |
| 12.10.2026 | 274,80 | 274,80 | 274,80 | 274,80 | 0,70% | - |
| 09.10.2026 | 272,90 | 272,90 | 272,90 | 272,90 | -0,69% | - |
| 08.10.2026 | 274,80 | 274,80 | 274,80 | 274,80 | -3,31% | - |
| 07.10.2026 | 284,20 | 284,20 | 284,20 | 284,20 | 6,76% | - |
| 06.10.2026 | 266,20 | 266,20 | 266,20 | 266,20 | -0,67% | - |
| 05.10.2026 | 268,00 | 268,00 | 268,00 | 268,00 | 2,45% | - |
| 02.10.2026 | 261,60 | 261,60 | 261,60 | 261,60 | 2,35% | - |
| 01.10.2026 | 255,60 | 255,60 | 255,60 | 255,60 | 1,71% | - |
| 30.09.2026 | 251,30 | 251,30 | 251,30 | 251,30 | 1,49% | - |
| 29.09.2026 | 247,60 | 247,60 | 247,60 | 247,60 | -1,86% | - |
| 28.09.2026 | 252,30 | 252,30 | 252,30 | 252,30 | -2,96% | - |
| 25.09.2026 | 256,00 | 260,00 | 256,00 | 260,00 | 2,04% | 15,00 |
| 24.09.2026 | 254,80 | 254,80 | 254,80 | 254,80 | 2,17% | - |
| 23.09.2026 | 249,40 | 249,40 | 249,40 | 249,40 | 0,65% | - |
| 22.09.2026 | 247,80 | 247,80 | 247,80 | 247,80 | 2,95% | - |
| 21.09.2026 | 240,70 | 240,70 | 240,70 | 240,70 | 1,13% | - |
| 18.09.2026 | 238,00 | 238,00 | 238,00 | 238,00 | -0,04% | - |
| 17.09.2026 | 238,10 | 238,10 | 238,10 | 238,10 | 2,67% | - |
| 16.09.2026 | 231,90 | 231,90 | 231,90 | 231,90 | 0,17% | - |
| 15.09.2026 | 231,50 | 231,50 | 231,50 | 231,50 | -5,24% | - |
| 14.09.2026 | 248,00 | 248,00 | 244,30 | 244,30 | 0,78% | 40,00 |
| 11.09.2026 | 242,40 | 242,40 | 242,40 | 242,40 | -0,57% | - |
| 10.09.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -0,16% | - |
| 09.09.2026 | 244,20 | 244,20 | 244,20 | 244,20 | 0,58% | - |
| 08.09.2026 | 242,80 | 242,80 | 242,80 | 242,80 | 0,29% | - |
| 07.09.2026 | 242,10 | 242,10 | 242,10 | 242,10 | 0,62% | - |
| 04.09.2026 | 240,60 | 240,60 | 240,60 | 240,60 | 0,00% | - |
| 03.09.2026 | 240,60 | 240,60 | 240,60 | 240,60 | -1,23% | - |
| 02.09.2026 | 243,60 | 243,60 | 243,60 | 243,60 | -1,66% | - |
| 01.09.2026 | 247,70 | 247,70 | 247,70 | 247,70 | -0,80% | - |
| 31.08.2026 | 249,70 | 249,70 | 249,70 | 249,70 | -4,62% | - |
| 28.08.2026 | 261,80 | 261,80 | 261,80 | 261,80 | -1,13% | - |
| 27.08.2026 | 264,80 | 264,80 | 264,80 | 264,80 | 5,84% | - |
| 26.08.2026 | 250,20 | 250,20 | 250,20 | 250,20 | -3,06% | - |
| 25.08.2026 | 258,10 | 258,10 | 258,10 | 258,10 | -1,53% | - |
| 24.08.2026 | 262,10 | 262,10 | 262,10 | 262,10 | -2,24% | - |
| 21.08.2026 | 268,10 | 268,10 | 268,10 | 268,10 | -2,58% | - |
| 20.08.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 0,04% | - |
| 19.08.2026 | 275,10 | 275,10 | 275,10 | 275,10 | -5,01% | - |
| 18.08.2026 | 289,60 | 289,60 | 289,60 | 289,60 | 1,86% | - |
| 17.08.2026 | 284,30 | 284,30 | 284,30 | 284,30 | 1,72% | - |
| 14.08.2026 | 279,50 | 279,50 | 279,50 | 279,50 | -1,76% | - |
| 13.08.2026 | 284,50 | 284,50 | 284,50 | 284,50 | 0,99% | - |
| 12.08.2026 | 281,70 | 281,70 | 281,70 | 281,70 | -0,04% | - |
| 11.08.2026 | 281,80 | 281,80 | 281,80 | 281,80 | -2,08% | - |
| 10.08.2026 | 287,80 | 287,80 | 287,80 | 287,80 | 1,80% | - |
| 07.08.2026 | 282,70 | 282,70 | 282,70 | 282,70 | -0,98% | - |
| 06.08.2026 | 285,50 | 285,50 | 285,50 | 285,50 | -2,13% | - |
| 05.08.2026 | 291,70 | 291,70 | 291,70 | 291,70 | -2,28% | - |
| 04.08.2026 | 290,10 | 298,50 | 290,10 | 298,50 | 3,57% | 4,00 |
| 03.08.2026 | 288,20 | 288,20 | 288,20 | 288,20 | 1,26% | - |
| 31.07.2026 | 284,60 | 284,60 | 284,60 | 284,60 | 0,46% | - |
| 30.07.2026 | 277,10 | 283,30 | 277,10 | 283,30 | 1,18% | 19,00 |
| 29.07.2026 | 294,10 | 294,10 | 280,00 | 280,00 | -12,45% | 3,00 |
| 28.07.2026 | 319,80 | 319,80 | 319,80 | 319,80 | -3,09% | - |
| 27.07.2026 | 330,00 | 330,00 | 330,00 | 330,00 | -6,46% | - |
| 24.07.2026 | 352,80 | 352,80 | 352,80 | 352,80 | 0,28% | - |
| 23.07.2026 | 351,80 | 351,80 | 351,80 | 351,80 | 1,91% | - |
| 22.07.2026 | 345,20 | 345,20 | 345,20 | 345,20 | 2,13% | - |
| 21.07.2026 | 338,00 | 338,00 | 338,00 | 338,00 | 0,42% | - |
| 20.07.2026 | 336,60 | 336,60 | 336,60 | 336,60 | -1,32% | - |
| 17.07.2026 | 341,10 | 341,10 | 341,10 | 341,10 | -4,35% | - |
| 16.07.2026 | 356,60 | 356,60 | 356,60 | 356,60 | -1,63% | - |
| 15.07.2026 | 362,50 | 362,50 | 362,50 | 362,50 | 1,88% | - |
| 14.07.2026 | 355,80 | 355,80 | 355,80 | 355,80 | -1,44% | - |
| 13.07.2026 | 361,00 | 361,00 | 361,00 | 361,00 | -2,70% | - |
| 10.07.2026 | 371,00 | 371,00 | 371,00 | 371,00 | 2,26% | - |
| 09.07.2026 | 362,80 | 362,80 | 362,80 | 362,80 | 0,58% | - |
| 08.07.2026 | 360,70 | 360,70 | 360,70 | 360,70 | -5,45% | - |
| 07.07.2026 | 381,50 | 381,50 | 381,50 | 381,50 | 1,95% | - |
| 06.07.2026 | 374,20 | 374,20 | 374,20 | 374,20 | 0,29% | - |
| 03.07.2026 | 373,10 | 373,10 | 373,10 | 373,10 | -6,86% | - |
| 02.07.2026 | 400,60 | 400,60 | 400,60 | 400,60 | -8,85% | - |
| 01.07.2026 | 430,70 | 439,50 | 430,70 | 439,50 | -0,05% | 3,00 |
| 30.06.2026 | 433,60 | 439,70 | 433,60 | 439,70 | 5,93% | 3,00 |
| 29.06.2026 | 415,10 | 415,10 | 415,10 | 415,10 | -1,35% | - |
| 26.06.2026 | 420,80 | 420,80 | 420,80 | 420,80 | 3,24% | - |
| 25.06.2026 | 407,60 | 407,60 | 407,60 | 407,60 | -2,70% | - |
| 24.06.2026 | 405,40 | 418,90 | 405,40 | 418,90 | 0,84% | 3,00 |
| 23.06.2026 | 415,40 | 415,40 | 415,40 | 415,40 | 4,93% | - |
| 22.06.2026 | 395,90 | 395,90 | 395,90 | 395,90 | -0,10% | - |
| 19.06.2026 | 396,30 | 396,30 | 396,30 | 396,30 | 3,80% | - |