15,150€
-3,19%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 15,85 | 15,90 | 15,80 | 15,85 | -5,09% | - |
| 11.05.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 2,45% | - |
| 08.05.2026 | 16,25 | 16,30 | 16,25 | 16,30 | -0,91% | - |
| 06.05.2026 | 17,05 | 17,25 | 16,45 | 16,45 | 0,61% | - |
| 05.05.2026 | 16,25 | 16,35 | 16,25 | 16,35 | -0,61% | - |
| 04.05.2026 | 16,55 | 16,55 | 16,45 | 16,45 | 0,61% | - |
| 30.04.2026 | 16,45 | 16,45 | 16,35 | 16,35 | 2,51% | - |
| 29.04.2026 | 17,25 | 17,35 | 14,70 | 15,95 | -7,80% | 1.000,00 |
| 28.04.2026 | 17,25 | 17,30 | 17,25 | 17,30 | -0,57% | - |
| 27.04.2026 | 17,25 | 17,45 | 17,15 | 17,40 | 0,58% | - |
| 24.04.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 1,76% | - |
| 23.04.2026 | 17,05 | 17,15 | 17,00 | 17,00 | 0,29% | - |
| 22.04.2026 | 16,85 | 16,95 | 16,85 | 16,95 | -0,29% | - |
| 21.04.2026 | 16,95 | 17,00 | 16,95 | 17,00 | -0,58% | - |
| 20.04.2026 | 17,05 | 17,15 | 16,90 | 17,10 | -1,16% | - |
| 17.04.2026 | 17,05 | 17,60 | 17,05 | 17,30 | 1,47% | - |
| 16.04.2026 | 16,95 | 17,10 | 16,85 | 17,05 | 1,19% | - |
| 15.04.2026 | 16,75 | 16,85 | 16,60 | 16,85 | 2,43% | - |
| 14.04.2026 | 16,45 | 16,45 | 16,40 | 16,45 | -0,30% | - |
| 13.04.2026 | 16,05 | 16,55 | 15,70 | 16,50 | 2,80% | - |
| 10.04.2026 | 16,15 | 16,40 | 15,85 | 16,05 | 2,88% | - |
| 09.04.2026 | 15,85 | 16,00 | 15,45 | 15,60 | -4,00% | - |
| 08.04.2026 | 16,45 | 16,45 | 16,20 | 16,25 | -2,40% | - |
| 07.04.2026 | 16,05 | 16,65 | 16,05 | 16,65 | 6,08% | - |
| 02.04.2026 | 15,81 | 15,90 | 15,68 | 15,70 | -1,44% | - |
| 01.04.2026 | 15,93 | 15,95 | 15,92 | 15,93 | -1,73% | - |
| 31.03.2026 | 16,06 | 16,27 | 16,06 | 16,21 | 0,09% | - |
| 30.03.2026 | 16,16 | 16,19 | 16,16 | 16,19 | 2,21% | - |
| 27.03.2026 | 15,94 | 16,01 | 15,84 | 15,84 | -1,58% | - |
| 26.03.2026 | 16,06 | 16,11 | 16,06 | 16,10 | 3,44% | - |
| 25.03.2026 | 15,53 | 15,56 | 15,53 | 15,56 | -0,03% | - |
| 24.03.2026 | 14,78 | 15,87 | 14,72 | 15,57 | 5,06% | - |
| 23.03.2026 | 14,30 | 14,95 | 14,13 | 14,82 | 0,71% | - |
| 20.03.2026 | 14,74 | 14,74 | 14,71 | 14,71 | 0,75% | - |
| 19.03.2026 | 14,61 | 14,61 | 14,59 | 14,60 | -1,58% | - |
| 18.03.2026 | 14,98 | 15,24 | 14,67 | 14,84 | -1,30% | 1,00 |
| 17.03.2026 | 15,13 | 15,44 | 15,03 | 15,03 | -0,66% | - |
| 16.03.2026 | 15,76 | 15,84 | 15,05 | 15,13 | -3,45% | 1,00 |
| 13.03.2026 | 15,67 | 15,68 | 15,66 | 15,67 | 0,10% | - |
| 12.03.2026 | 15,75 | 15,75 | 15,63 | 15,66 | -0,25% | - |
| 11.03.2026 | 15,70 | 15,70 | 15,67 | 15,70 | -0,44% | - |
| 10.03.2026 | 15,73 | 15,90 | 15,37 | 15,77 | 1,38% | - |
| 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 | 0,76% | - |
| 13.01.2026 | 21,37 | 21,73 | 21,07 | 21,09 | -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% | - |