219,900€
-6,74%
Echtzeit-Aktienkurs MYR Group
Bid:
Ask:
Aktienkurse zur MYR Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 235,35 | 238,60 | 214,75 | 219,85 | -6,76% | 79,00 |
| 04.11.2026 | 259,95 | 264,55 | 230,90 | 235,80 | -10,24% | 918,00 |
| 03.11.2026 | 247,10 | 262,95 | 246,60 | 262,70 | 5,29% | 8,00 |
| 02.11.2026 | 256,55 | 260,80 | 245,30 | 249,50 | -1,58% | - |
| 30.10.2026 | 253,15 | 255,50 | 239,75 | 253,50 | 2,16% | 1.848,00 |
| 29.10.2026 | 261,20 | 272,75 | 244,80 | 248,15 | -7,25% | 25,00 |
| 28.10.2026 | 238,85 | 277,50 | 238,55 | 267,55 | 13,46% | 17,00 |
| 27.10.2026 | 233,85 | 239,95 | 232,50 | 235,80 | 0,99% | 23,00 |
| 26.10.2026 | 228,15 | 237,15 | 227,70 | 233,50 | 2,37% | 65,00 |
| 23.10.2026 | 226,75 | 228,20 | 218,10 | 228,10 | 0,46% | 76,00 |
| 22.10.2026 | 243,95 | 244,50 | 225,20 | 227,05 | -7,40% | 174,00 |
| 21.10.2026 | 244,95 | 251,40 | 241,55 | 245,20 | -0,73% | 30,00 |
| 20.10.2026 | 254,95 | 255,30 | 243,30 | 247,00 | -2,91% | 81,00 |
| 19.10.2026 | 253,20 | 259,75 | 249,00 | 254,40 | 2,03% | 28,00 |
| 16.10.2026 | 254,40 | 255,40 | 247,65 | 249,35 | -1,99% | - |
| 15.10.2026 | 254,65 | 255,55 | 251,95 | 254,40 | -2,19% | - |
| 14.10.2026 | 276,20 | 278,90 | 255,75 | 260,10 | -5,71% | 15,00 |
| 13.10.2026 | 279,85 | 284,00 | 267,85 | 275,85 | -1,71% | 131,00 |
| 12.10.2026 | 278,80 | 284,05 | 272,05 | 280,65 | 0,84% | 30,00 |
| 09.10.2026 | 277,10 | 284,45 | 273,95 | 278,30 | 0,18% | 133,00 |
| 08.10.2026 | 278,95 | 279,90 | 269,85 | 277,80 | -0,73% | - |
| 07.10.2026 | 288,65 | 291,50 | 273,50 | 279,85 | -2,80% | 236,00 |
| 06.10.2026 | 270,20 | 292,40 | 270,20 | 287,90 | 6,69% | 153,00 |
| 05.10.2026 | 271,95 | 277,40 | 266,60 | 269,85 | -0,50% | 22,00 |
| 02.10.2026 | 265,70 | 274,75 | 265,15 | 271,20 | 2,19% | 98,00 |
| 01.10.2026 | 259,15 | 266,90 | 254,95 | 265,40 | 2,73% | 65,00 |
| 30.09.2026 | 254,95 | 261,25 | 250,35 | 258,35 | 1,23% | - |
| 29.09.2026 | 251,40 | 259,05 | 249,60 | 255,20 | 1,59% | 132,00 |
| 28.09.2026 | 256,30 | 259,20 | 249,30 | 251,20 | -2,29% | 15,00 |
| 25.09.2026 | 259,70 | 262,20 | 250,60 | 257,10 | -0,75% | - |
| 24.09.2026 | 258,65 | 261,15 | 252,00 | 259,05 | -0,10% | 112,00 |
| 23.09.2026 | 253,25 | 261,55 | 250,90 | 259,30 | 2,82% | 72,00 |
| 22.09.2026 | 251,40 | 254,85 | 249,45 | 252,20 | 0,28% | 16,00 |
| 21.09.2026 | 244,30 | 252,05 | 240,80 | 251,50 | 3,24% | 133,00 |
| 18.09.2026 | 241,45 | 248,40 | 239,65 | 243,60 | 1,20% | 132,00 |
| 17.09.2026 | 241,75 | 250,85 | 236,10 | 240,70 | 0,12% | - |
| 16.09.2026 | 235,40 | 241,55 | 235,00 | 240,40 | 2,04% | 12,00 |
| 15.09.2026 | 235,00 | 239,10 | 233,80 | 235,60 | 0,06% | - |
| 14.09.2026 | 249,25 | 250,05 | 234,50 | 235,45 | -6,25% | 326,00 |
| 11.09.2026 | 245,95 | 254,75 | 245,90 | 251,15 | 2,55% | - |
| 10.09.2026 | 247,45 | 247,65 | 240,40 | 244,90 | -0,77% | 340,00 |
| 09.09.2026 | 247,60 | 249,60 | 244,65 | 246,80 | -0,28% | 17,00 |
| 08.09.2026 | 246,50 | 252,30 | 244,50 | 247,50 | 0,98% | 53,00 |
| 07.09.2026 | 245,65 | 245,85 | 244,75 | 245,10 | -0,51% | - |
| 04.09.2026 | 244,30 | 251,55 | 243,10 | 246,35 | 1,00% | 25,00 |
| 03.09.2026 | 244,20 | 246,80 | 238,70 | 243,90 | 0,06% | - |
| 02.09.2026 | 247,25 | 249,50 | 242,45 | 243,75 | -1,34% | - |
| 01.09.2026 | 251,20 | 251,95 | 242,45 | 247,05 | -1,57% | 84,00 |
| 31.08.2026 | 253,35 | 255,95 | 248,85 | 251,00 | -1,30% | 155,00 |
| 28.08.2026 | 265,85 | 268,15 | 253,30 | 254,30 | -3,89% | - |
| 27.08.2026 | 268,75 | 277,25 | 262,80 | 264,60 | -2,07% | 13,00 |
| 26.08.2026 | 253,85 | 270,20 | 251,35 | 270,20 | 6,50% | 10,00 |
| 25.08.2026 | 262,00 | 267,50 | 252,80 | 253,70 | -3,17% | 292,00 |
| 24.08.2026 | 265,95 | 266,65 | 257,70 | 262,00 | -1,95% | 546,00 |
| 21.08.2026 | 272,10 | 279,55 | 264,80 | 267,20 | -1,94% | 142,00 |
| 20.08.2026 | 276,25 | 281,30 | 270,90 | 272,50 | -2,45% | - |
| 19.08.2026 | 279,40 | 281,55 | 266,45 | 279,35 | -30,55% | 114,00 |
| 05.05.2026 | 390,70 | 405,40 | 390,65 | 402,23 | 3,22% | 178,00 |
| 04.05.2026 | 369,90 | 393,13 | 367,80 | 389,67 | 12,92% | 63,00 |
| 30.04.2026 | 304,00 | 346,65 | 297,00 | 345,10 | 20,03% | 26,00 |
| 29.04.2026 | 283,50 | 292,10 | 281,85 | 287,50 | 1,73% | 35,00 |
| 28.04.2026 | 295,95 | 298,88 | 282,02 | 282,60 | -4,41% | 66,00 |
| 27.04.2026 | 288,80 | 297,88 | 285,30 | 295,63 | 2,12% | 17,00 |
| 24.04.2026 | 289,20 | 295,75 | 285,27 | 289,50 | -0,09% | 253,00 |
| 23.04.2026 | 282,80 | 294,92 | 282,65 | 289,75 | 1,68% | - |
| 22.04.2026 | 286,05 | 292,95 | 281,52 | 284,98 | -0,51% | 306,00 |
| 21.04.2026 | 281,55 | 288,02 | 280,17 | 286,42 | 1,39% | - |
| 20.04.2026 | 278,30 | 283,00 | 275,67 | 282,50 | 0,82% | 132,00 |
| 17.04.2026 | 269,00 | 280,45 | 268,75 | 280,20 | 5,01% | - |
| 16.04.2026 | 271,90 | 274,67 | 266,05 | 266,83 | -1,78% | 97,00 |
| 15.04.2026 | 273,05 | 276,65 | 267,33 | 271,65 | -0,33% | 618,00 |
| 14.04.2026 | 271,65 | 274,55 | 267,33 | 272,55 | -0,15% | 51,00 |
| 13.04.2026 | 270,50 | 273,83 | 269,35 | 272,95 | 0,21% | - |
| 10.04.2026 | 269,15 | 273,80 | 266,40 | 272,38 | 1,14% | 56,00 |
| 09.04.2026 | 257,30 | 272,77 | 256,00 | 269,30 | 4,68% | 8,00 |
| 08.04.2026 | 255,80 | 263,77 | 252,45 | 257,25 | 3,02% | 51,00 |
| 07.04.2026 | 249,70 | 252,40 | 244,10 | 249,70 | 0,84% | 16,00 |
| 02.04.2026 | 248,00 | 253,85 | 243,77 | 247,63 | -1,03% | 101,00 |
| 01.04.2026 | 242,00 | 255,85 | 242,00 | 250,20 | 2,44% | 56,00 |
| 31.03.2026 | 234,00 | 244,70 | 228,80 | 244,25 | 4,86% | 23,00 |
| 30.03.2026 | 238,00 | 242,08 | 225,33 | 232,93 | -1,46% | 22,00 |
| 27.03.2026 | 234,00 | 238,93 | 232,15 | 236,38 | 1,19% | - |
| 26.03.2026 | 247,00 | 247,00 | 232,77 | 233,60 | -5,44% | - |
| 25.03.2026 | 246,00 | 249,50 | 243,30 | 247,05 | -0,52% | - |
| 24.03.2026 | 236,00 | 249,83 | 232,68 | 248,35 | 4,87% | 30,00 |
| 23.03.2026 | 222,00 | 238,75 | 222,00 | 236,83 | 4,63% | 52,00 |
| 20.03.2026 | 237,00 | 239,02 | 222,73 | 226,35 | -4,76% | 87,00 |
| 19.03.2026 | 233,00 | 240,90 | 226,45 | 237,68 | 2,65% | - |
| 18.03.2026 | 228,00 | 235,00 | 227,70 | 231,55 | 0,74% | 106,00 |
| 17.03.2026 | 233,00 | 234,55 | 225,58 | 229,85 | -1,11% | - |
| 16.03.2026 | 228,00 | 234,80 | 227,00 | 232,43 | 2,13% | 14,00 |
| 13.03.2026 | 224,00 | 233,08 | 222,00 | 227,58 | 1,93% | - |
| 12.03.2026 | 231,00 | 233,00 | 218,75 | 223,27 | -3,67% | - |
| 11.03.2026 | 231,00 | 233,98 | 223,52 | 231,77 | 0,28% | - |
| 10.03.2026 | 231,00 | 235,25 | 226,05 | 231,13 | 0,64% | 22,00 |
| 09.03.2026 | 218,60 | 230,77 | 217,38 | 229,65 | 2,25% | 90,00 |
| 06.03.2026 | 231,00 | 232,00 | 221,08 | 224,60 | -2,55% | - |
| 05.03.2026 | 235,00 | 237,00 | 223,10 | 230,48 | -2,41% | 120,00 |
| 04.03.2026 | 231,00 | 239,23 | 227,98 | 236,18 | 1,99% | 69,00 |
| 03.03.2026 | 232,00 | 237,88 | 224,02 | 231,58 | -0,88% | 15,00 |