13,450€
-0,74%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -1,11% | - |
| 19.10.2026 | 13,55 | 13,60 | 13,55 | 13,55 | -1,45% | - |
| 16.10.2026 | 13,75 | 13,80 | 13,65 | 13,75 | 1,85% | - |
| 15.10.2026 | 13,15 | 13,85 | 13,00 | 13,50 | 1,89% | - |
| 14.10.2026 | 13,05 | 13,25 | 13,05 | 13,25 | 3,11% | - |
| 13.10.2026 | 12,85 | 12,90 | 12,85 | 12,85 | 4,05% | - |
| 12.10.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 6,01% | - |
| 08.10.2026 | 11,65 | 11,70 | 11,55 | 11,65 | 0,43% | - |
| 07.10.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 1,75% | - |
| 06.10.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -0,44% | - |
| 05.10.2026 | 11,35 | 11,45 | 11,35 | 11,45 | -0,43% | - |
| 02.10.2026 | 11,45 | 11,65 | 11,45 | 11,50 | -2,13% | - |
| 01.10.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -0,84% | - |
| 30.09.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 4,87% | - |
| 29.09.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 28.09.2026 | 11,25 | 11,30 | 11,25 | 11,30 | 0,44% | - |
| 25.09.2026 | 11,15 | 11,25 | 11,15 | 11,25 | -1,32% | - |
| 24.09.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -4,60% | - |
| 23.09.2026 | 11,85 | 11,95 | 11,85 | 11,95 | 0,84% | - |
| 22.09.2026 | 11,65 | 11,95 | 11,65 | 11,85 | -4,44% | - |
| 21.09.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 0,81% | - |
| 18.09.2026 | 12,55 | 12,55 | 12,30 | 12,30 | -3,15% | - |
| 17.09.2026 | 12,55 | 12,70 | 12,55 | 12,70 | 1,20% | - |
| 16.09.2026 | 12,45 | 12,65 | 12,45 | 12,55 | -2,33% | - |
| 15.09.2026 | 12,85 | 12,95 | 12,75 | 12,85 | -1,91% | - |
| 11.09.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 10.09.2026 | 12,95 | 13,05 | 12,95 | 13,05 | -6,79% | - |
| 09.09.2026 | 13,95 | 14,00 | 13,95 | 14,00 | -0,71% | - |
| 08.09.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,00% | - |
| 07.09.2026 | 13,95 | 14,15 | 13,95 | 14,10 | 0,00% | 1,00 |
| 04.09.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 1,08% | - |
| 03.09.2026 | 14,55 | 14,60 | 13,85 | 13,95 | -2,11% | 1,00 |
| 02.09.2026 | 14,25 | 14,30 | 14,25 | 14,25 | 0,71% | - |
| 01.09.2026 | 14,35 | 14,40 | 14,05 | 14,15 | -2,41% | - |
| 31.08.2026 | 14,50 | 14,55 | 14,50 | 14,50 | 4,32% | - |
| 28.08.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -4,47% | - |
| 27.08.2026 | 14,95 | 15,00 | 14,55 | 14,55 | -5,21% | - |
| 26.08.2026 | 15,35 | 15,45 | 15,35 | 15,35 | -0,32% | - |
| 25.08.2026 | 15,35 | 15,40 | 15,35 | 15,40 | -0,32% | - |
| 24.08.2026 | 15,45 | 15,50 | 15,40 | 15,45 | 1,64% | - |
| 21.08.2026 | 15,25 | 15,25 | 15,15 | 15,20 | 0,33% | - |
| 20.08.2026 | 15,45 | 15,50 | 15,15 | 15,15 | 0,66% | - |
| 19.08.2026 | 15,15 | 15,15 | 15,05 | 15,05 | -1,31% | - |
| 17.08.2026 | 15,35 | 15,35 | 15,20 | 15,25 | -0,97% | - |
| 13.08.2026 | 15,45 | 15,45 | 15,40 | 15,40 | -3,45% | - |
| 12.08.2026 | 15,95 | 15,95 | 15,90 | 15,95 | 3,57% | - |
| 11.08.2026 | 15,45 | 15,45 | 15,35 | 15,40 | 0,98% | - |
| 10.08.2026 | 15,15 | 15,30 | 14,65 | 15,25 | 2,01% | - |
| 07.08.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -2,29% | - |
| 06.08.2026 | 15,35 | 15,35 | 15,30 | 15,30 | 2,68% | - |
| 05.08.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 0,34% | - |
| 04.08.2026 | 15,00 | 15,25 | 14,65 | 14,85 | -1,33% | - |
| 03.08.2026 | 15,40 | 15,85 | 14,95 | 15,05 | -2,90% | - |
| 31.07.2026 | 15,45 | 15,50 | 15,45 | 15,50 | -0,96% | - |
| 30.07.2026 | 16,45 | 16,80 | 15,55 | 15,65 | -7,67% | - |
| 29.07.2026 | 16,35 | 17,95 | 16,35 | 16,95 | 3,67% | - |
| 28.07.2026 | 15,80 | 16,85 | 15,80 | 16,35 | 4,47% | - |
| 27.07.2026 | 15,65 | 15,65 | 15,55 | 15,65 | 0,00% | - |
| 24.07.2026 | 15,55 | 15,75 | 15,40 | 15,65 | -0,95% | - |
| 23.07.2026 | 15,85 | 15,85 | 15,80 | 15,80 | 0,96% | - |
| 22.07.2026 | 15,70 | 15,70 | 15,60 | 15,65 | 0,32% | - |
| 20.07.2026 | 15,65 | 15,65 | 15,60 | 15,60 | -3,11% | - |
| 17.07.2026 | 15,95 | 16,30 | 15,90 | 16,10 | 2,88% | - |
| 16.07.2026 | 15,05 | 15,75 | 15,00 | 15,65 | 3,30% | - |
| 15.07.2026 | 15,05 | 15,20 | 14,95 | 15,15 | 2,02% | - |
| 14.07.2026 | 15,35 | 15,35 | 14,85 | 14,85 | -0,34% | - |
| 13.07.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 1,02% | - |
| 10.07.2026 | 14,45 | 14,95 | 14,40 | 14,75 | 2,08% | - |
| 09.07.2026 | 14,35 | 14,45 | 14,10 | 14,45 | 0,35% | 1,00 |
| 07.07.2026 | 14,35 | 14,45 | 14,35 | 14,40 | 3,23% | - |
| 06.07.2026 | 14,85 | 14,95 | 13,95 | 13,95 | -8,52% | 1,00 |
| 02.07.2026 | 15,25 | 15,25 | 15,20 | 15,25 | -0,33% | - |
| 01.07.2026 | 15,35 | 15,35 | 15,30 | 15,30 | 6,99% | - |
| 30.06.2026 | 14,65 | 14,75 | 14,20 | 14,30 | -5,30% | - |
| 29.06.2026 | 15,05 | 15,15 | 15,05 | 15,10 | 1,68% | - |
| 24.06.2026 | 14,85 | 14,95 | 14,85 | 14,85 | 4,58% | - |
| 23.06.2026 | 14,15 | 14,25 | 14,15 | 14,20 | -1,05% | - |
| 22.06.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 0,00% | - |
| 19.06.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 5,13% | - |
| 18.06.2026 | 13,75 | 13,75 | 13,65 | 13,65 | -4,88% | - |
| 15.06.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 2,14% | - |
| 12.06.2026 | 14,25 | 14,25 | 14,05 | 14,05 | -1,40% | - |
| 10.06.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -0,70% | - |
| 09.06.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 2,50% | - |
| 05.06.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -1,75% | - |
| 03.06.2026 | 14,45 | 14,70 | 14,25 | 14,25 | -3,39% | 1,00 |
| 02.06.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 0,00% | - |
| 01.06.2026 | 15,40 | 15,40 | 14,65 | 14,75 | -1,99% | - |
| 29.05.2026 | 15,85 | 15,90 | 15,05 | 15,05 | -3,83% | - |
| 28.05.2026 | 15,75 | 15,95 | 15,65 | 15,65 | 2,29% | - |
| 27.05.2026 | 15,25 | 15,30 | 15,25 | 15,30 | -2,24% | - |
| 25.05.2026 | 15,55 | 15,65 | 15,55 | 15,65 | 0,00% | - |
| 22.05.2026 | 15,55 | 15,65 | 15,55 | 15,65 | 0,64% | - |
| 21.05.2026 | 15,55 | 15,60 | 15,55 | 15,55 | -0,64% | - |
| 20.05.2026 | 15,35 | 15,65 | 15,20 | 15,65 | 0,00% | - |
| 19.05.2026 | 15,75 | 15,75 | 15,65 | 15,65 | -0,63% | - |
| 18.05.2026 | 15,55 | 15,75 | 15,55 | 15,75 | 1,61% | - |
| 15.05.2026 | 15,55 | 15,55 | 15,50 | 15,50 | 0,00% | - |
| 14.05.2026 | 15,45 | 15,50 | 15,45 | 15,50 | -0,96% | - |
| 13.05.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -1,26% | - |