15,730€
-1,44%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,95 | 16,13 | 15,32 | 15,55 | -2,57% | 1,00 |
| 06.03.2026 | 16,18 | 16,54 | 15,79 | 15,96 | -1,42% | - |
| 05.03.2026 | 16,08 | 16,38 | 15,88 | 16,19 | 1,66% | - |
| 04.03.2026 | 15,89 | 15,97 | 15,86 | 15,93 | -1,94% | - |
| 03.03.2026 | 16,39 | 16,43 | 16,22 | 16,24 | -0,64% | - |
| 02.03.2026 | 15,90 | 16,42 | 15,80 | 16,35 | -1,92% | - |
| 27.02.2026 | 16,57 | 16,67 | 16,57 | 16,67 | -1,01% | - |
| 26.02.2026 | 17,21 | 17,50 | 16,37 | 16,84 | -1,89% | - |
| 25.02.2026 | 21,93 | 22,15 | 16,67 | 17,16 | -20,96% | 882,00 |
| 24.02.2026 | 21,51 | 21,96 | 21,25 | 21,71 | -0,37% | - |
| 23.02.2026 | 21,80 | 22,00 | 21,79 | 21,79 | 0,28% | - |
| 20.02.2026 | 21,70 | 21,78 | 21,70 | 21,73 | 0,79% | - |
| 19.02.2026 | 21,70 | 21,70 | 21,32 | 21,56 | -0,87% | - |
| 18.02.2026 | 21,68 | 21,91 | 21,32 | 21,75 | 0,28% | - |
| 17.02.2026 | 21,66 | 21,94 | 21,32 | 21,69 | -0,09% | - |
| 16.02.2026 | 21,70 | 21,71 | 21,70 | 21,71 | 0,09% | - |
| 13.02.2026 | 21,72 | 21,72 | 21,69 | 21,69 | -1,86% | - |
| 12.02.2026 | 22,12 | 22,13 | 22,10 | 22,10 | 1,14% | - |
| 11.02.2026 | 22,02 | 22,26 | 21,77 | 21,85 | 0,88% | - |
| 10.02.2026 | 21,68 | 21,68 | 21,66 | 21,66 | -0,28% | - |
| 09.02.2026 | 22,24 | 22,24 | 21,45 | 21,72 | -1,85% | - |
| 06.02.2026 | 21,96 | 22,23 | 21,83 | 22,13 | 0,23% | - |
| 05.02.2026 | 22,36 | 22,44 | 22,00 | 22,08 | -1,56% | - |
| 04.02.2026 | 21,49 | 22,48 | 21,47 | 22,43 | 6,61% | - |
| 03.02.2026 | 21,29 | 21,46 | 21,04 | 21,04 | -0,99% | - |
| 02.02.2026 | 21,03 | 21,36 | 20,80 | 21,25 | 1,53% | - |
| 30.01.2026 | 20,99 | 20,99 | 20,91 | 20,93 | 1,36% | - |
| 29.01.2026 | 20,47 | 20,78 | 20,37 | 20,65 | -0,58% | - |
| 28.01.2026 | 20,77 | 20,77 | 20,41 | 20,77 | -0,19% | - |
| 27.01.2026 | 21,05 | 21,08 | 20,70 | 20,81 | -0,76% | - |
| 26.01.2026 | 21,29 | 21,36 | 20,87 | 20,97 | -1,13% | - |
| 23.01.2026 | 21,41 | 21,45 | 21,08 | 21,21 | -1,62% | - |
| 22.01.2026 | 21,35 | 21,58 | 21,33 | 21,56 | 2,23% | 7,00 |
| 21.01.2026 | 20,63 | 21,12 | 20,53 | 21,09 | 6,30% | 3,00 |
| 20.01.2026 | 20,31 | 20,31 | 19,66 | 19,84 | -2,46% | 4,00 |
| 19.01.2026 | 20,36 | 20,36 | 20,34 | 20,34 | -1,83% | - |
| 16.01.2026 | 21,42 | 21,46 | 20,63 | 20,72 | -3,76% | - |
| 15.01.2026 | 21,51 | 21,71 | 21,26 | 21,53 | 1,32% | - |
| 14.01.2026 | 21,09 | 21,25 | 20,71 | 21,25 | 0,38% | - |
| 12.01.2026 | 21,29 | 21,53 | 21,01 | 21,17 | 0,19% | 3,00 |
| 09.01.2026 | 21,23 | 21,44 | 20,96 | 21,13 | 0,91% | - |
| 08.01.2026 | 20,47 | 21,07 | 20,46 | 20,94 | 0,43% | - |
| 07.01.2026 | 20,85 | 21,00 | 20,82 | 20,85 | 0,82% | - |
| 06.01.2026 | 20,47 | 20,97 | 20,38 | 20,68 | 0,15% | - |
| 05.01.2026 | 20,55 | 20,82 | 20,51 | 20,65 | 0,15% | - |
| 02.01.2026 | 20,53 | 20,89 | 20,43 | 20,62 | 0,49% | - |
| 30.12.2025 | 20,53 | 20,53 | 20,52 | 20,52 | -0,44% | - |
| 29.12.2025 | 20,59 | 20,92 | 20,47 | 20,61 | 1,33% | - |
| 23.12.2025 | 20,53 | 20,59 | 20,23 | 20,34 | -1,93% | - |
| 22.12.2025 | 20,49 | 20,91 | 20,16 | 20,74 | 2,27% | - |
| 19.12.2025 | 21,03 | 21,09 | 20,05 | 20,28 | -3,43% | - |
| 18.12.2025 | 21,33 | 21,73 | 20,98 | 21,00 | -1,73% | - |
| 17.12.2025 | 21,88 | 21,95 | 21,30 | 21,37 | -2,78% | - |
| 16.12.2025 | 21,80 | 22,04 | 21,56 | 21,98 | 1,06% | - |
| 15.12.2025 | 22,16 | 22,26 | 21,10 | 21,75 | -1,58% | - |
| 12.12.2025 | 22,46 | 22,60 | 22,04 | 22,10 | -0,09% | - |
| 11.12.2025 | 22,54 | 22,54 | 21,48 | 22,12 | 0,91% | - |
| 10.12.2025 | 20,99 | 22,25 | 20,93 | 21,92 | 4,88% | - |
| 09.12.2025 | 20,57 | 21,00 | 20,56 | 20,90 | 1,55% | - |
| 08.12.2025 | 22,06 | 22,06 | 20,57 | 20,58 | -6,71% | - |
| 05.12.2025 | 21,19 | 22,73 | 20,97 | 22,06 | 7,04% | - |
| 04.12.2025 | 20,43 | 20,83 | 20,14 | 20,61 | 0,88% | - |
| 03.12.2025 | 20,09 | 20,44 | 19,96 | 20,43 | 1,19% | - |
| 02.12.2025 | 19,84 | 20,19 | 19,55 | 20,19 | 2,02% | - |
| 01.12.2025 | 19,67 | 19,97 | 19,46 | 19,79 | 0,30% | - |
| 27.11.2025 | 19,74 | 19,74 | 19,72 | 19,73 | -0,18% | - |
| 26.11.2025 | 19,53 | 19,86 | 19,44 | 19,77 | 2,44% | - |
| 25.11.2025 | 18,95 | 19,39 | 18,89 | 19,30 | 1,50% | - |
| 24.11.2025 | 19,81 | 20,18 | 18,80 | 19,01 | -3,99% | - |
| 21.11.2025 | 19,68 | 20,08 | 19,66 | 19,80 | -0,80% | - |
| 20.11.2025 | 19,90 | 20,26 | 19,85 | 19,96 | -3,39% | - |
| 19.11.2025 | 20,69 | 20,69 | 20,66 | 20,66 | 0,29% | - |
| 18.11.2025 | 21,23 | 21,55 | 20,15 | 20,60 | -3,42% | - |
| 17.11.2025 | 21,54 | 21,96 | 21,11 | 21,33 | -0,19% | - |
| 14.11.2025 | 22,09 | 22,34 | 21,30 | 21,37 | -5,15% | - |
| 13.11.2025 | 22,56 | 22,72 | 22,29 | 22,53 | -0,09% | - |
| 12.11.2025 | 22,36 | 22,71 | 22,29 | 22,55 | 1,08% | - |
| 11.11.2025 | 22,08 | 22,55 | 21,98 | 22,31 | 0,59% | - |
| 10.11.2025 | 21,97 | 22,25 | 21,59 | 22,18 | 0,96% | - |
| 07.11.2025 | 21,49 | 22,00 | 21,15 | 21,97 | 2,62% | - |
| 06.11.2025 | 21,75 | 21,81 | 21,29 | 21,41 | -1,65% | - |
| 05.11.2025 | 21,66 | 21,81 | 21,35 | 21,77 | 1,59% | - |
| 04.11.2025 | 20,95 | 21,70 | 20,76 | 21,43 | 2,73% | - |
| 03.11.2025 | 20,99 | 21,25 | 20,63 | 20,86 | -0,57% | 1,00 |
| 31.10.2025 | 20,93 | 21,18 | 20,58 | 20,98 | -0,33% | - |
| 30.10.2025 | 21,30 | 21,73 | 21,03 | 21,05 | -0,24% | 1,00 |
| 29.10.2025 | 20,31 | 23,01 | 20,12 | 21,10 | 3,79% | 2,00 |
| 28.10.2025 | 20,23 | 20,64 | 20,14 | 20,33 | -0,05% | - |
| 27.10.2025 | 20,93 | 21,08 | 20,34 | 20,34 | -2,16% | - |
| 24.10.2025 | 21,06 | 21,41 | 20,77 | 20,79 | -0,67% | - |
| 23.10.2025 | 21,17 | 21,55 | 20,78 | 20,93 | -2,61% | - |
| 22.10.2025 | 21,55 | 21,65 | 21,19 | 21,49 | -0,28% | - |
| 21.10.2025 | 21,39 | 21,83 | 21,19 | 21,55 | 0,65% | - |
| 20.10.2025 | 21,07 | 21,54 | 21,07 | 21,41 | 2,59% | - |
| 17.10.2025 | 20,69 | 20,99 | 20,44 | 20,87 | 1,56% | - |
| 16.10.2025 | 20,35 | 20,85 | 20,26 | 20,55 | 1,88% | - |
| 15.10.2025 | 20,46 | 20,76 | 20,03 | 20,17 | -0,44% | - |
| 14.10.2025 | 20,64 | 20,91 | 20,20 | 20,26 | -2,46% | - |
| 13.10.2025 | 20,53 | 20,97 | 20,34 | 20,77 | 0,83% | - |
| 10.10.2025 | 21,07 | 21,25 | 20,27 | 20,60 | -1,58% | - |