14,150€
0,35%
Echtzeit-Aktienkurs Mistras Group
Bid:
Ask:
Aktienkurse zur Mistras Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,10 | 14,25 | 13,70 | 14,20 | 0,71% | - |
| 08.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 07.07.2026 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 06.07.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -2,08% | - |
| 03.07.2026 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
| 02.07.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -2,68% | - |
| 01.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -7,45% | - |
| 30.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 5,00 |
| 29.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 26.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 24.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 23.06.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 1,91% | - |
| 22.06.2026 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 19.06.2026 | 15,70 | 15,80 | 15,60 | 15,80 | 1,94% | - |
| 18.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 17.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 16.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 11.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 10.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 09.06.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 1,35% | - |
| 08.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 05.06.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 5,44% | - |
| 04.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 03.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 02.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 01.06.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 29.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 28.05.2026 | 14,80 | 14,90 | 14,80 | 14,80 | -2,63% | - |
| 27.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 26.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 25.05.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 22.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 21.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 20.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 19.05.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 18.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 15.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 14.05.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | - |
| 13.05.2026 | 13,90 | 14,00 | 13,90 | 14,00 | -4,76% | - |
| 12.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 11.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 08.05.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 07.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 06.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 05.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 04.05.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 3,90% | - |
| 30.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 29.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 28.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 27.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 24.04.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | - |
| 23.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 22.04.2026 | 14,80 | 15,40 | 14,70 | 15,40 | 4,05% | 120,00 |
| 21.04.2026 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 20.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 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% | - |