20,160€
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,44 | 20,63 | 20,01 | 20,16 | 0,00% | - |
| 14.10.2025 | 20,62 | 21,05 | 20,16 | 20,16 | -2,23% | - |
| 13.10.2025 | 20,71 | 21,01 | 20,35 | 20,62 | 0,39% | - |
| 10.10.2025 | 21,05 | 21,42 | 20,27 | 20,54 | -1,86% | - |
| 09.10.2025 | 20,85 | 21,29 | 20,57 | 20,93 | 1,11% | - |
| 08.10.2025 | 20,62 | 21,12 | 20,39 | 20,70 | 1,47% | - |
| 07.10.2025 | 20,31 | 20,82 | 20,15 | 20,40 | 0,00% | - |
| 06.10.2025 | 21,01 | 21,43 | 20,34 | 20,40 | -0,78% | 1.100,00 |
| 03.10.2025 | 21,11 | 21,53 | 20,56 | 20,56 | -1,63% | - |
| 02.10.2025 | 20,89 | 21,57 | 20,68 | 20,90 | 0,48% | - |
| 01.10.2025 | 20,50 | 21,06 | 20,39 | 20,80 | 1,56% | - |
| 30.09.2025 | 20,76 | 21,03 | 20,48 | 20,48 | -0,87% | - |
| 29.09.2025 | 21,11 | 21,20 | 20,66 | 20,66 | -1,99% | - |
| 26.09.2025 | 21,37 | 21,73 | 21,05 | 21,08 | -1,03% | - |
| 25.09.2025 | 21,96 | 22,07 | 21,30 | 21,30 | -2,56% | - |
| 24.09.2025 | 22,09 | 22,72 | 21,85 | 21,86 | -0,46% | - |
| 23.09.2025 | 22,68 | 23,11 | 21,96 | 21,96 | -4,19% | - |
| 22.09.2025 | 23,02 | 23,74 | 22,48 | 22,92 | -3,62% | - |
| 19.09.2025 | 23,46 | 23,97 | 23,30 | 23,78 | 1,58% | - |
| 18.09.2025 | 23,43 | 23,84 | 23,20 | 23,41 | 0,04% | - |
| 17.09.2025 | 23,45 | 23,78 | 23,34 | 23,40 | 0,13% | - |
| 16.09.2025 | 23,57 | 23,62 | 22,97 | 23,37 | -0,30% | - |
| 15.09.2025 | 23,89 | 24,01 | 23,33 | 23,44 | -2,94% | - |
| 12.09.2025 | 24,15 | 24,17 | 24,09 | 24,15 | 0,79% | - |
| 11.09.2025 | 23,61 | 24,22 | 23,33 | 23,96 | 0,00% | - |
| 09.09.2025 | 24,15 | 24,49 | 23,76 | 23,96 | 0,25% | - |
| 08.09.2025 | 24,93 | 25,06 | 23,90 | 23,90 | -4,09% | - |
| 05.09.2025 | 24,62 | 25,37 | 24,35 | 24,92 | 1,47% | - |
| 04.09.2025 | 25,04 | 25,24 | 24,50 | 24,56 | -0,97% | - |
| 03.09.2025 | 25,12 | 25,32 | 24,62 | 24,80 | -0,56% | - |
| 02.09.2025 | 25,25 | 25,50 | 24,66 | 24,94 | -0,64% | - |
| 01.09.2025 | 25,22 | 25,30 | 25,10 | 25,10 | -0,71% | - |
| 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% | - |