15,150€
8,21%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 16.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 14.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 13.04.2026 | 13,90 | 14,70 | 13,80 | 13,80 | -0,72% | 1.210,00 |
| 10.04.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 4,51% | - |
| 09.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 08.04.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -1,54% | - |
| 07.04.2026 | 14,00 | 14,00 | 13,00 | 13,00 | 1,56% | 250,00 |
| 02.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 01.04.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 31.03.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 30.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.03.2026 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | - |
| 26.03.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 25.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 24.03.2026 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 23.03.2026 | 11,80 | 12,20 | 11,80 | 12,20 | 5,17% | - |
| 20.03.2026 | 11,90 | 11,90 | 11,60 | 11,60 | -1,69% | - |
| 19.03.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -3,28% | - |
| 18.03.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -2,40% | - |
| 17.03.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 2,46% | - |
| 16.03.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 13.03.2026 | 12,10 | 12,10 | 12,00 | 12,00 | 1,69% | - |
| 12.03.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -0,84% | - |
| 11.03.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 0,85% | - |
| 10.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 09.03.2026 | 12,50 | 12,50 | 11,70 | 11,70 | -5,65% | - |
| 06.03.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -10,79% | - |
| 05.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 7,75% | - |
| 04.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.03.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 02.03.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 27.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 26.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.02.2026 | 12,50 | 13,30 | 12,50 | 12,50 | 3,31% | 120,00 |
| 24.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 23.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.02.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | - |
| 19.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 18.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 17.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 16.02.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 5,22% | - |
| 13.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 12.02.2026 | 11,70 | 11,70 | 11,60 | 11,60 | -4,92% | - |
| 11.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 10.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 09.02.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 2,59% | - |
| 06.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 05.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 04.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 03.02.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 02.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 30.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 29.01.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | - |
| 28.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 27.01.2026 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 26.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 23.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 22.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 21.01.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -2,50% | - |
| 20.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 19.01.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 2,50% | - |
| 16.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 15.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 30,00 |
| 14.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 13.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 12.01.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 2,68% | 200,00 |
| 09.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 08.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 07.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.01.2026 | 11,10 | 11,80 | 11,10 | 11,10 | 3,74% | 200,00 |
| 05.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 02.01.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 30.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 29.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 23.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 22.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 19.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 18.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 17.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 16.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 15.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.12.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 3,03% | - |
| 10.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,59% | - |
| 09.12.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,52% | - |
| 08.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,54% | - |
| 05.12.2025 | 9,80 | 9,85 | 9,80 | 9,85 | 0,51% | - |
| 04.12.2025 | 9,85 | 9,85 | 9,80 | 9,80 | 0,51% | - |
| 03.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | - |
| 02.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 01.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 28.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 27.11.2025 | 9,95 | 10,00 | 9,90 | 10,00 | 0,50% | - |
| 26.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 25.11.2025 | 9,70 | 9,70 | 9,65 | 9,65 | -2,53% | - |
| 24.11.2025 | 9,95 | 9,95 | 9,90 | 9,90 | 5,32% | - |
| 21.11.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -4,57% | - |
| 20.11.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |