24,940€
-0,72%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,12 | 25,73 | 24,85 | 25,28 | 0,64% | - |
| 28.08.2025 | 25,61 | 25,88 | 24,78 | 25,12 | -0,71% | - |
| 27.08.2025 | 24,68 | 25,67 | 24,67 | 25,30 | 2,76% | - |
| 26.08.2025 | 25,32 | 25,56 | 24,48 | 24,62 | -2,92% | - |
| 25.08.2025 | 25,58 | 25,76 | 25,05 | 25,36 | -1,40% | - |
| 22.08.2025 | 25,00 | 26,22 | 24,86 | 25,72 | 3,09% | - |
| 21.08.2025 | 25,03 | 25,24 | 24,58 | 24,95 | -0,20% | - |
| 20.08.2025 | 25,09 | 26,03 | 24,56 | 25,00 | -0,64% | - |
| 19.08.2025 | 24,87 | 25,58 | 24,78 | 25,16 | 1,00% | - |
| 18.08.2025 | 24,60 | 25,32 | 24,50 | 24,91 | 1,30% | - |
| 15.08.2025 | 24,45 | 24,70 | 23,78 | 24,59 | 0,49% | - |
| 14.08.2025 | 24,29 | 24,49 | 23,64 | 24,47 | 0,82% | - |
| 13.08.2025 | 23,70 | 24,48 | 23,49 | 24,27 | 2,45% | - |
| 12.08.2025 | 23,48 | 24,38 | 23,20 | 23,69 | 1,11% | - |
| 11.08.2025 | 23,52 | 24,42 | 23,33 | 23,43 | -0,30% | - |
| 08.08.2025 | 24,05 | 24,50 | 23,35 | 23,50 | -1,96% | - |
| 07.08.2025 | 23,74 | 24,71 | 23,71 | 23,97 | 0,88% | - |
| 06.08.2025 | 24,64 | 25,09 | 23,60 | 23,76 | -3,26% | - |
| 05.08.2025 | 24,74 | 25,21 | 24,29 | 24,56 | -0,37% | - |
| 04.08.2025 | 24,21 | 24,74 | 23,85 | 24,65 | 2,20% | - |
| 01.08.2025 | 24,67 | 26,10 | 23,41 | 24,12 | -2,51% | 400,00 |
| 31.07.2025 | 25,74 | 27,46 | 24,60 | 24,74 | -3,77% | - |
| 30.07.2025 | 26,68 | 26,91 | 25,39 | 25,71 | -3,35% | - |
| 29.07.2025 | 26,81 | 27,22 | 26,27 | 26,60 | -0,49% | - |
| 28.07.2025 | 27,24 | 27,66 | 26,39 | 26,73 | -1,55% | - |
| 25.07.2025 | 27,02 | 27,38 | 26,65 | 27,15 | 0,56% | - |
| 24.07.2025 | 27,52 | 27,99 | 26,88 | 27,00 | -2,24% | - |
| 23.07.2025 | 27,01 | 27,84 | 26,89 | 27,62 | 2,60% | - |
| 22.07.2025 | 25,79 | 27,21 | 25,66 | 26,92 | 4,50% | - |
| 21.07.2025 | 25,85 | 26,70 | 25,61 | 25,76 | -0,27% | - |
| 18.07.2025 | 26,71 | 26,71 | 25,44 | 25,83 | -3,00% | - |
| 17.07.2025 | 25,72 | 26,85 | 25,72 | 26,63 | 3,66% | - |
| 16.07.2025 | 25,12 | 25,75 | 24,71 | 25,69 | 1,90% | - |
| 15.07.2025 | 25,60 | 26,30 | 25,16 | 25,21 | -1,68% | - |
| 14.07.2025 | 26,45 | 27,08 | 25,36 | 25,64 | -3,50% | - |
| 11.07.2025 | 26,87 | 27,05 | 26,16 | 26,57 | -1,26% | - |
| 10.07.2025 | 26,53 | 27,85 | 26,19 | 26,91 | 1,05% | - |
| 09.07.2025 | 27,35 | 27,65 | 26,10 | 26,63 | -2,70% | - |
| 08.07.2025 | 26,71 | 27,85 | 26,63 | 27,37 | 2,20% | - |
| 07.07.2025 | 27,62 | 27,85 | 26,47 | 26,78 | -2,79% | - |
| 04.07.2025 | 27,59 | 27,61 | 27,49 | 27,55 | -0,76% | - |
| 03.07.2025 | 27,88 | 28,28 | 27,52 | 27,76 | -0,18% | - |
| 02.07.2025 | 27,17 | 28,35 | 27,02 | 27,81 | 2,62% | - |
| 01.07.2025 | 25,40 | 27,74 | 25,23 | 27,10 | 6,44% | - |
| 30.06.2025 | 25,60 | 26,01 | 25,11 | 25,46 | 0,00% | - |
| 27.06.2025 | 25,54 | 25,78 | 25,09 | 25,46 | 0,16% | - |
| 26.06.2025 | 25,61 | 26,27 | 25,40 | 25,42 | -0,82% | - |
| 25.06.2025 | 25,88 | 26,04 | 25,22 | 25,63 | -1,04% | - |
| 24.06.2025 | 25,58 | 26,05 | 25,45 | 25,90 | 1,85% | - |
| 23.06.2025 | 25,58 | 26,12 | 25,06 | 25,43 | -0,74% | - |
| 20.06.2025 | 26,40 | 26,88 | 25,17 | 25,62 | -2,47% | - |
| 19.06.2025 | 26,54 | 26,54 | 26,27 | 26,27 | -0,98% | - |
| 18.06.2025 | 25,91 | 26,66 | 25,63 | 26,53 | 2,27% | - |
| 17.06.2025 | 25,63 | 26,17 | 25,39 | 25,94 | 0,82% | - |
| 16.06.2025 | 25,36 | 25,89 | 24,96 | 25,73 | 1,58% | - |
| 13.06.2025 | 24,92 | 25,75 | 24,82 | 25,33 | 0,84% | - |
| 12.06.2025 | 24,70 | 25,16 | 24,12 | 25,12 | 0,88% | - |
| 11.06.2025 | 25,75 | 25,89 | 24,81 | 24,90 | -3,41% | - |
| 10.06.2025 | 25,40 | 26,27 | 25,30 | 25,78 | 1,38% | - |
| 09.06.2025 | 24,76 | 25,45 | 24,69 | 25,43 | 2,46% | - |
| 06.06.2025 | 24,05 | 25,15 | 24,05 | 24,82 | 3,33% | - |
| 05.06.2025 | 25,98 | 26,23 | 23,98 | 24,02 | -8,18% | - |
| 04.06.2025 | 26,03 | 26,41 | 25,78 | 26,16 | 0,65% | - |
| 03.06.2025 | 25,32 | 26,47 | 25,21 | 25,99 | 1,76% | - |
| 02.06.2025 | 25,74 | 25,91 | 25,09 | 25,54 | -1,43% | - |
| 30.05.2025 | 26,61 | 26,67 | 25,91 | 25,91 | -2,48% | - |
| 29.05.2025 | 26,99 | 27,23 | 26,21 | 26,57 | 0,11% | - |
| 28.05.2025 | 26,97 | 27,31 | 26,54 | 26,54 | -1,70% | - |
| 27.05.2025 | 27,08 | 27,81 | 26,94 | 27,00 | -0,41% | - |
| 26.05.2025 | 26,96 | 27,15 | 26,96 | 27,11 | 0,93% | - |
| 23.05.2025 | 26,85 | 26,92 | 26,12 | 26,86 | -0,48% | - |
| 22.05.2025 | 27,38 | 28,39 | 26,96 | 26,99 | -1,50% | - |
| 21.05.2025 | 28,14 | 28,20 | 27,25 | 27,40 | -3,32% | - |
| 20.05.2025 | 28,97 | 29,48 | 28,19 | 28,34 | -2,48% | - |
| 19.05.2025 | 29,13 | 29,29 | 28,18 | 29,06 | -1,16% | - |
| 16.05.2025 | 28,79 | 29,40 | 28,39 | 29,40 | 1,55% | - |
| 15.05.2025 | 28,90 | 29,71 | 28,72 | 28,95 | -0,38% | - |
| 14.05.2025 | 29,41 | 30,95 | 28,51 | 29,06 | -1,12% | - |
| 13.05.2025 | 29,92 | 30,22 | 29,08 | 29,39 | -2,84% | - |
| 12.05.2025 | 29,63 | 31,34 | 29,59 | 30,25 | 3,49% | - |
| 09.05.2025 | 29,57 | 29,97 | 29,19 | 29,23 | -0,34% | - |
| 08.05.2025 | 28,10 | 29,67 | 28,04 | 29,33 | 4,82% | - |
| 07.05.2025 | 28,38 | 28,51 | 27,59 | 27,98 | -0,89% | - |
| 06.05.2025 | 28,23 | 28,79 | 27,41 | 28,23 | -0,32% | - |
| 05.05.2025 | 27,98 | 28,98 | 27,45 | 28,32 | 0,28% | - |
| 02.05.2025 | 27,24 | 28,71 | 27,06 | 28,24 | 8,45% | - |
| 30.04.2025 | 26,01 | 26,19 | 25,19 | 26,04 | 0,39% | - |
| 29.04.2025 | 25,86 | 26,15 | 25,11 | 25,94 | 0,62% | - |
| 28.04.2025 | 25,55 | 26,20 | 25,23 | 25,78 | 0,31% | - |
| 25.04.2025 | 25,57 | 25,72 | 24,67 | 25,70 | 1,06% | - |
| 24.04.2025 | 24,93 | 25,49 | 24,58 | 25,43 | 1,48% | - |
| 23.04.2025 | 25,46 | 26,03 | 24,69 | 25,06 | -0,04% | - |
| 22.04.2025 | 24,29 | 25,48 | 24,29 | 25,07 | 2,20% | - |
| 17.04.2025 | 23,71 | 24,70 | 23,18 | 24,53 | 4,43% | - |
| 16.04.2025 | 23,64 | 24,27 | 22,88 | 23,49 | -2,13% | - |
| 15.04.2025 | 23,87 | 24,54 | 23,61 | 24,00 | 0,46% | - |
| 14.04.2025 | 24,98 | 25,53 | 23,58 | 23,89 | -4,17% | - |
| 11.04.2025 | 25,06 | 25,16 | 23,94 | 24,93 | -0,08% | - |
| 10.04.2025 | 26,28 | 26,31 | 24,54 | 24,95 | -5,28% | - |
| 09.04.2025 | 23,53 | 27,05 | 23,33 | 26,34 | 8,71% | - |