11,700€
4,46%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,30 | 11,90 | 11,10 | 11,70 | 4,46% | - |
| 28.09.2026 | 11,20 | 11,40 | 11,10 | 11,20 | 0,00% | - |
| 25.09.2026 | 11,30 | 11,30 | 11,10 | 11,20 | 0,00% | - |
| 24.09.2026 | 11,40 | 11,55 | 11,15 | 11,20 | -1,32% | - |
| 23.09.2026 | 11,80 | 12,00 | 11,30 | 11,35 | -3,81% | - |
| 22.09.2026 | 11,70 | 12,00 | 11,60 | 11,80 | 0,85% | - |
| 21.09.2026 | 12,30 | 12,50 | 11,60 | 11,70 | -4,88% | 1.326,00 |
| 18.09.2026 | 12,50 | 12,70 | 12,30 | 12,30 | -1,60% | 750,00 |
| 17.09.2026 | 12,45 | 12,80 | 12,35 | 12,50 | 0,40% | - |
| 16.09.2026 | 12,50 | 12,65 | 12,40 | 12,45 | 0,40% | - |
| 15.09.2026 | 12,80 | 12,95 | 12,30 | 12,40 | -3,13% | - |
| 14.09.2026 | 12,80 | 13,25 | 12,65 | 12,80 | 0,79% | - |
| 11.09.2026 | 13,10 | 13,20 | 12,70 | 12,70 | -3,05% | - |
| 10.09.2026 | 12,90 | 13,30 | 12,90 | 13,10 | 1,55% | - |
| 09.09.2026 | 14,00 | 14,05 | 12,80 | 12,90 | -7,19% | 1.184,00 |
| 08.09.2026 | 14,10 | 14,20 | 13,80 | 13,90 | -1,77% | - |
| 07.09.2026 | 14,15 | 14,15 | 14,05 | 14,15 | 0,35% | - |
| 04.09.2026 | 14,00 | 14,20 | 13,75 | 14,10 | 0,71% | 375,00 |
| 03.09.2026 | 14,50 | 14,65 | 13,85 | 14,00 | -3,45% | - |
| 02.09.2026 | 14,20 | 14,70 | 14,10 | 14,50 | 1,40% | - |
| 01.09.2026 | 14,25 | 14,45 | 14,05 | 14,30 | 0,00% | - |
| 31.08.2026 | 14,55 | 14,60 | 14,05 | 14,30 | -1,38% | - |
| 28.08.2026 | 14,00 | 14,70 | 13,95 | 14,50 | 3,57% | 1.050,00 |
| 27.08.2026 | 15,00 | 15,05 | 13,95 | 14,00 | -6,04% | 280,00 |
| 26.08.2026 | 15,40 | 15,45 | 14,80 | 14,90 | -3,25% | - |
| 25.08.2026 | 15,35 | 15,55 | 14,95 | 15,40 | -0,65% | - |
| 24.08.2026 | 15,40 | 15,70 | 15,35 | 15,50 | 0,65% | - |
| 21.08.2026 | 15,25 | 15,50 | 15,05 | 15,40 | 1,32% | - |
| 20.08.2026 | 15,00 | 15,40 | 14,90 | 15,20 | -1,62% | - |
| 19.08.2026 | 15,10 | 15,60 | 14,95 | 15,45 | -9,65% | - |
| 05.05.2026 | 16,30 | 17,29 | 16,11 | 17,10 | 5,23% | - |
| 04.05.2026 | 16,52 | 16,58 | 16,06 | 16,25 | -7,83% | - |
| 30.04.2026 | 16,42 | 17,63 | 16,22 | 17,63 | 7,44% | - |
| 29.04.2026 | 17,28 | 17,34 | 14,69 | 16,41 | -4,88% | 10.000,00 |
| 28.04.2026 | 17,30 | 17,71 | 17,24 | 17,25 | 0,00% | - |
| 27.04.2026 | 17,26 | 17,43 | 17,17 | 17,25 | 0,01% | - |
| 24.04.2026 | 17,28 | 17,46 | 17,18 | 17,25 | -0,19% | - |
| 23.04.2026 | 17,10 | 17,31 | 16,98 | 17,28 | 0,76% | - |
| 22.04.2026 | 16,90 | 17,22 | 16,88 | 17,15 | 1,76% | - |
| 21.04.2026 | 16,96 | 17,14 | 16,81 | 16,85 | -0,54% | - |
| 20.04.2026 | 17,00 | 17,15 | 16,88 | 16,95 | -0,62% | - |
| 17.04.2026 | 17,03 | 17,57 | 16,93 | 17,05 | 0,00% | - |
| 16.04.2026 | 16,93 | 17,08 | 16,84 | 17,05 | 0,66% | - |
| 15.04.2026 | 16,72 | 17,15 | 16,60 | 16,94 | 1,12% | - |
| 14.04.2026 | 16,42 | 16,77 | 16,31 | 16,75 | 1,82% | - |
| 13.04.2026 | 16,07 | 16,53 | 15,72 | 16,45 | 2,49% | - |
| 10.04.2026 | 16,18 | 16,42 | 15,84 | 16,05 | -0,62% | - |
| 09.04.2026 | 15,83 | 16,21 | 15,47 | 16,15 | 1,89% | - |
| 08.04.2026 | 16,70 | 16,75 | 15,76 | 15,85 | -3,64% | - |
| 07.04.2026 | 16,60 | 16,80 | 16,30 | 16,45 | 2,65% | - |
| 02.04.2026 | 15,83 | 16,09 | 15,75 | 16,03 | 1,01% | - |
| 01.04.2026 | 15,91 | 16,02 | 15,67 | 15,87 | -0,41% | - |
| 31.03.2026 | 16,09 | 16,23 | 15,74 | 15,93 | -0,87% | - |
| 30.03.2026 | 16,15 | 16,40 | 15,97 | 16,07 | -0,59% | 320,00 |
| 27.03.2026 | 15,96 | 16,50 | 15,79 | 16,17 | 1,25% | - |
| 26.03.2026 | 16,13 | 16,68 | 15,82 | 15,97 | -1,02% | - |
| 25.03.2026 | 15,57 | 16,17 | 15,29 | 16,13 | 3,80% | - |
| 24.03.2026 | 14,80 | 15,88 | 14,65 | 15,54 | 5,04% | - |
| 23.03.2026 | 14,29 | 14,94 | 14,13 | 14,80 | 3,57% | 1.484,00 |
| 20.03.2026 | 14,73 | 14,96 | 14,23 | 14,29 | -2,92% | - |
| 19.03.2026 | 14,59 | 15,06 | 14,53 | 14,72 | 0,82% | - |
| 18.03.2026 | 14,98 | 15,23 | 14,58 | 14,60 | -2,70% | - |
| 17.03.2026 | 15,16 | 15,45 | 14,99 | 15,00 | -0,89% | - |
| 16.03.2026 | 15,72 | 15,80 | 15,05 | 15,14 | -3,44% | 45,00 |
| 13.03.2026 | 15,68 | 15,86 | 15,51 | 15,68 | -0,44% | - |
| 12.03.2026 | 15,78 | 15,93 | 15,50 | 15,75 | 0,03% | - |
| 11.03.2026 | 15,67 | 15,82 | 15,48 | 15,74 | 0,22% | - |
| 10.03.2026 | 15,74 | 15,82 | 15,36 | 15,71 | -0,19% | - |
| 09.03.2026 | 15,82 | 16,13 | 15,32 | 15,74 | -1,96% | - |
| 06.03.2026 | 16,18 | 16,26 | 15,79 | 16,05 | -0,83% | - |
| 05.03.2026 | 16,12 | 16,38 | 15,88 | 16,19 | 0,62% | 279,00 |
| 04.03.2026 | 15,93 | 16,21 | 15,56 | 16,09 | 0,88% | - |
| 03.03.2026 | 16,42 | 16,42 | 15,93 | 15,95 | -2,95% | - |
| 02.03.2026 | 16,21 | 16,45 | 15,80 | 16,43 | 2,24% | - |
| 27.02.2026 | 16,80 | 16,82 | 15,64 | 16,07 | -4,40% | - |
| 26.02.2026 | 17,28 | 17,30 | 16,37 | 16,81 | -2,66% | - |
| 25.02.2026 | 21,88 | 21,99 | 16,67 | 17,27 | -21,18% | 105,00 |
| 24.02.2026 | 21,52 | 21,97 | 21,41 | 21,91 | 1,86% | - |
| 23.02.2026 | 21,91 | 22,06 | 21,08 | 21,51 | -2,18% | - |
| 20.02.2026 | 21,73 | 22,02 | 21,55 | 21,99 | 1,38% | - |
| 19.02.2026 | 21,68 | 21,80 | 21,33 | 21,69 | -0,14% | 3.900,00 |
| 18.02.2026 | 21,69 | 21,91 | 21,33 | 21,72 | 0,28% | 120,00 |
| 17.02.2026 | 21,74 | 21,95 | 21,32 | 21,66 | -0,32% | - |
| 16.02.2026 | 21,69 | 21,74 | 21,69 | 21,73 | 0,14% | - |
| 13.02.2026 | 21,72 | 21,84 | 20,92 | 21,70 | 0,09% | - |
| 12.02.2026 | 22,05 | 22,18 | 21,54 | 21,68 | -1,59% | - |
| 11.02.2026 | 22,03 | 22,30 | 21,77 | 22,03 | -0,23% | - |
| 10.02.2026 | 21,70 | 22,29 | 21,56 | 22,08 | 1,89% | - |
| 09.02.2026 | 22,16 | 22,24 | 21,45 | 21,67 | -2,52% | - |
| 06.02.2026 | 21,93 | 22,33 | 21,83 | 22,23 | 1,28% | 400,00 |
| 05.02.2026 | 22,42 | 22,43 | 21,74 | 21,95 | -1,92% | - |
| 04.02.2026 | 21,47 | 22,49 | 21,44 | 22,38 | 4,14% | - |
| 03.02.2026 | 21,25 | 21,73 | 21,02 | 21,49 | 0,89% | - |
| 02.02.2026 | 21,00 | 21,41 | 20,76 | 21,30 | 1,33% | - |
| 30.01.2026 | 21,05 | 21,19 | 20,54 | 21,02 | 0,24% | - |
| 29.01.2026 | 20,40 | 21,02 | 20,36 | 20,97 | 2,49% | - |
| 28.01.2026 | 20,79 | 20,95 | 20,35 | 20,46 | -1,11% | - |
| 27.01.2026 | 21,08 | 21,12 | 20,47 | 20,69 | -1,71% | - |
| 26.01.2026 | 21,23 | 21,37 | 20,87 | 21,05 | -1,08% | - |
| 23.01.2026 | 21,43 | 21,46 | 21,09 | 21,28 | -0,61% | - |