31,800€
-0,31%
Echtzeit-Aktienkurs MGP Ingredients
Bid:
Ask:
Aktienkurse zur MGP Ingredients Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,80 | 32,70 | 30,90 | 31,50 | -1,25% | - |
| 27.02.2025 | 30,80 | 32,40 | 30,10 | 31,90 | 3,91% | - |
| 26.02.2025 | 31,00 | 33,00 | 27,90 | 30,70 | 0,00% | - |
| 25.02.2025 | 31,40 | 32,20 | 30,50 | 30,70 | -1,92% | - |
| 24.02.2025 | 30,70 | 32,40 | 30,10 | 31,30 | 1,95% | 300,00 |
| 21.02.2025 | 30,60 | 31,60 | 30,30 | 30,70 | 0,00% | - |
| 20.02.2025 | 31,20 | 31,80 | 30,30 | 30,70 | -1,92% | - |
| 19.02.2025 | 31,20 | 32,10 | 30,50 | 31,30 | 0,00% | - |
| 18.02.2025 | 31,60 | 32,60 | 30,70 | 31,30 | -1,26% | - |
| 17.02.2025 | 31,60 | 31,80 | 31,60 | 31,70 | 1,28% | - |
| 14.02.2025 | 30,90 | 32,70 | 30,70 | 31,30 | 1,29% | - |
| 13.02.2025 | 30,60 | 31,70 | 30,30 | 30,90 | 0,65% | - |
| 12.02.2025 | 32,30 | 32,30 | 30,30 | 30,70 | -5,25% | - |
| 11.02.2025 | 31,60 | 32,40 | 30,70 | 32,40 | 2,21% | 200,00 |
| 10.02.2025 | 31,90 | 32,70 | 31,30 | 31,70 | -0,63% | - |
| 07.02.2025 | 32,60 | 33,00 | 31,40 | 31,90 | -1,85% | - |
| 06.02.2025 | 32,40 | 33,40 | 31,90 | 32,50 | 0,00% | - |
| 05.02.2025 | 32,00 | 33,40 | 31,60 | 32,50 | 0,62% | - |
| 04.02.2025 | 33,40 | 33,90 | 31,90 | 32,30 | -3,58% | - |
| 03.02.2025 | 34,90 | 34,90 | 33,20 | 33,50 | -4,83% | - |
| 31.01.2025 | 34,60 | 35,50 | 34,10 | 35,20 | 1,44% | - |
| 30.01.2025 | 34,40 | 35,20 | 33,90 | 34,70 | 1,76% | - |
| 29.01.2025 | 34,40 | 35,30 | 33,90 | 34,10 | -2,57% | - |
| 28.01.2025 | 35,40 | 37,10 | 34,30 | 35,00 | -1,41% | 74,00 |
| 27.01.2025 | 34,20 | 36,70 | 34,10 | 35,50 | 2,90% | - |
| 24.01.2025 | 34,20 | 35,20 | 33,40 | 34,50 | 0,00% | - |
| 23.01.2025 | 34,00 | 35,00 | 33,30 | 34,50 | 2,37% | - |
| 22.01.2025 | 34,30 | 34,80 | 33,00 | 33,70 | -3,16% | - |
| 21.01.2025 | 34,80 | 35,30 | 33,90 | 34,80 | 0,29% | - |
| 20.01.2025 | 34,80 | 35,00 | 34,70 | 34,70 | -1,14% | - |
| 17.01.2025 | 35,00 | 35,90 | 34,20 | 35,10 | 0,57% | - |
| 16.01.2025 | 34,20 | 35,40 | 33,70 | 34,90 | 1,75% | - |
| 15.01.2025 | 35,20 | 36,20 | 34,10 | 34,30 | -2,83% | - |
| 14.01.2025 | 35,80 | 36,20 | 34,10 | 35,30 | -1,67% | - |
| 13.01.2025 | 33,80 | 36,80 | 33,80 | 35,90 | 7,16% | - |
| 10.01.2025 | 35,40 | 35,50 | 32,90 | 33,50 | -5,63% | - |
| 09.01.2025 | 35,40 | 35,60 | 35,40 | 35,50 | 0,00% | - |
| 08.01.2025 | 35,40 | 36,20 | 34,10 | 35,50 | 0,57% | - |
| 07.01.2025 | 36,80 | 38,30 | 35,10 | 35,30 | -4,85% | - |
| 06.01.2025 | 36,80 | 39,20 | 36,60 | 37,10 | 0,00% | - |
| 03.01.2025 | 38,00 | 38,40 | 36,30 | 37,10 | -2,88% | - |
| 02.01.2025 | 37,80 | 39,70 | 37,60 | 38,20 | 2,14% | - |
| 30.12.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -1,32% | - |
| 27.12.2024 | 38,40 | 39,70 | 37,00 | 37,90 | -1,04% | - |
| 23.12.2024 | 38,40 | 38,90 | 36,80 | 38,30 | 0,00% | - |
| 20.12.2024 | 40,20 | 40,20 | 37,10 | 38,30 | -4,96% | 250,00 |
| 19.12.2024 | 41,00 | 42,30 | 40,00 | 40,30 | -1,95% | - |
| 18.12.2024 | 41,60 | 42,70 | 40,40 | 41,10 | -1,44% | - |
| 17.12.2024 | 42,20 | 43,00 | 41,20 | 41,70 | -1,42% | - |
| 16.12.2024 | 43,00 | 43,70 | 41,80 | 42,30 | -1,63% | - |
| 13.12.2024 | 44,40 | 44,80 | 42,30 | 43,00 | -3,59% | - |
| 12.12.2024 | 42,80 | 44,90 | 42,70 | 44,60 | 3,48% | - |
| 11.12.2024 | 43,60 | 44,90 | 42,40 | 43,10 | -1,82% | - |
| 10.12.2024 | 44,00 | 44,90 | 42,70 | 43,90 | -0,45% | - |
| 09.12.2024 | 42,00 | 45,00 | 42,00 | 44,10 | 4,75% | - |
| 06.12.2024 | 43,80 | 44,80 | 41,60 | 42,10 | -3,66% | - |
| 05.12.2024 | 43,50 | 45,00 | 42,00 | 43,70 | 0,23% | - |
| 04.12.2024 | 43,00 | 44,10 | 42,20 | 43,60 | 1,16% | - |
| 03.12.2024 | 43,40 | 44,60 | 42,80 | 43,10 | -1,15% | - |
| 02.12.2024 | 44,10 | 45,10 | 43,20 | 43,60 | 2,35% | - |
| 29.11.2024 | 43,60 | 44,40 | 42,50 | 42,60 | -2,52% | - |
| 28.11.2024 | 43,40 | 43,70 | 43,40 | 43,70 | 0,46% | - |
| 27.11.2024 | 42,20 | 44,20 | 41,80 | 43,50 | 2,59% | - |
| 26.11.2024 | 44,40 | 44,60 | 41,10 | 42,40 | -4,29% | - |
| 25.11.2024 | 43,70 | 46,70 | 43,60 | 44,30 | 1,61% | - |
| 22.11.2024 | 44,40 | 45,90 | 42,80 | 43,60 | -2,24% | - |
| 21.11.2024 | 44,00 | 45,40 | 43,50 | 44,60 | 0,90% | - |
| 20.11.2024 | 43,60 | 45,40 | 43,00 | 44,20 | 1,38% | - |
| 19.11.2024 | 45,80 | 46,30 | 43,00 | 43,60 | -5,42% | - |
| 18.11.2024 | 47,10 | 48,00 | 45,70 | 46,10 | -2,33% | - |
| 15.11.2024 | 47,50 | 48,50 | 46,50 | 47,20 | -1,67% | - |
| 14.11.2024 | 47,90 | 49,45 | 47,10 | 48,00 | 0,21% | - |
| 13.11.2024 | 47,70 | 49,20 | 46,90 | 47,90 | 0,21% | - |
| 12.11.2024 | 48,20 | 49,55 | 47,40 | 47,80 | -1,24% | - |
| 11.11.2024 | 47,60 | 50,65 | 47,20 | 48,40 | 1,89% | - |
| 08.11.2024 | 45,20 | 48,20 | 45,20 | 47,50 | 4,63% | - |
| 07.11.2024 | 45,00 | 46,50 | 43,90 | 45,40 | 0,89% | - |
| 06.11.2024 | 45,00 | 46,30 | 43,10 | 45,00 | 4,65% | - |
| 05.11.2024 | 42,60 | 43,70 | 41,20 | 43,00 | 0,70% | - |
| 04.11.2024 | 41,60 | 44,30 | 41,60 | 42,70 | -0,23% | - |
| 01.11.2024 | 44,30 | 46,10 | 41,60 | 42,80 | -3,39% | - |
| 31.10.2024 | 51,75 | 55,25 | 40,90 | 44,30 | -16,81% | - |
| 30.10.2024 | 52,00 | 53,75 | 51,50 | 53,25 | -0,93% | - |
| 29.10.2024 | 54,25 | 54,50 | 52,00 | 53,75 | 1,90% | - |
| 28.10.2024 | 53,00 | 55,00 | 52,50 | 52,75 | -0,94% | - |
| 25.10.2024 | 53,25 | 54,25 | 52,00 | 53,25 | 0,00% | - |
| 24.10.2024 | 53,00 | 54,25 | 52,50 | 53,25 | 0,00% | - |
| 23.10.2024 | 53,00 | 54,75 | 51,55 | 53,25 | 0,00% | - |
| 22.10.2024 | 54,25 | 55,75 | 52,00 | 53,25 | -1,84% | - |
| 21.10.2024 | 56,75 | 58,25 | 54,00 | 54,25 | -4,41% | - |
| 18.10.2024 | 60,75 | 64,00 | 54,00 | 56,75 | -24,58% | - |
| 17.10.2024 | 73,50 | 76,25 | 72,75 | 75,25 | 2,73% | - |
| 16.10.2024 | 73,75 | 75,50 | 73,00 | 73,25 | -0,68% | - |
| 15.10.2024 | 73,00 | 75,00 | 71,75 | 73,75 | 1,72% | - |
| 14.10.2024 | 72,75 | 74,75 | 72,00 | 72,50 | -0,34% | - |
| 11.10.2024 | 72,50 | 74,50 | 71,75 | 72,75 | -1,36% | - |
| 10.10.2024 | 72,75 | 75,00 | 71,50 | 73,75 | 1,37% | - |
| 09.10.2024 | 72,00 | 74,00 | 71,25 | 72,75 | 0,69% | - |
| 08.10.2024 | 72,50 | 73,50 | 70,00 | 72,25 | -0,69% | - |
| 07.10.2024 | 73,00 | 74,25 | 71,25 | 72,75 | -0,68% | - |