14,308€
0,86%
Echtzeit-Aktienkurs Mirion Technologies
Bid:
Ask:
Aktienkurse zur Mirion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 14,36 | 14,36 | 14,07 | 14,07 | -0,81% | - |
| 08.09.2026 | 14,17 | 14,19 | 14,15 | 14,19 | -0,11% | - |
| 07.09.2026 | 14,23 | 14,23 | 14,20 | 14,20 | 1,18% | - |
| 04.09.2026 | 14,16 | 14,16 | 14,04 | 14,04 | 3,89% | - |
| 03.09.2026 | 13,43 | 13,51 | 13,43 | 13,51 | 3,25% | - |
| 02.09.2026 | 13,15 | 13,15 | 13,09 | 13,09 | 4,43% | - |
| 01.09.2026 | 12,82 | 12,82 | 12,53 | 12,53 | 3,43% | - |
| 31.08.2026 | 12,17 | 12,17 | 12,12 | 12,12 | -1,54% | - |
| 28.08.2026 | 12,52 | 12,52 | 12,31 | 12,31 | -2,53% | - |
| 27.08.2026 | 12,56 | 12,63 | 12,56 | 12,63 | 2,77% | - |
| 26.08.2026 | 12,38 | 12,38 | 12,29 | 12,29 | -0,89% | - |
| 25.08.2026 | 12,37 | 12,40 | 12,35 | 12,40 | -0,04% | - |
| 24.08.2026 | 12,45 | 12,45 | 12,40 | 12,40 | -3,09% | - |
| 21.08.2026 | 12,84 | 12,85 | 12,80 | 12,80 | 1,27% | - |
| 20.08.2026 | 13,08 | 13,08 | 12,64 | 12,64 | -2,58% | - |
| 19.08.2026 | 12,96 | 12,97 | 12,96 | 12,97 | 0,00% | - |
| 18.08.2026 | 13,38 | 13,38 | 12,97 | 12,97 | -2,92% | - |
| 17.08.2026 | 13,42 | 13,42 | 13,36 | 13,36 | 0,60% | - |
| 14.08.2026 | 13,25 | 13,28 | 13,25 | 13,28 | 3,75% | - |
| 13.08.2026 | 12,95 | 12,95 | 12,80 | 12,80 | -1,88% | - |
| 12.08.2026 | 12,98 | 13,05 | 12,97 | 13,05 | 1,95% | - |
| 11.08.2026 | 12,79 | 12,80 | 12,79 | 12,80 | -2,55% | - |
| 10.08.2026 | 13,32 | 13,32 | 13,13 | 13,13 | 2,78% | - |
| 07.08.2026 | 12,77 | 12,78 | 12,77 | 12,78 | -2,07% | - |
| 06.08.2026 | 13,12 | 13,12 | 13,05 | 13,05 | -4,36% | - |
| 05.08.2026 | 13,78 | 13,78 | 13,64 | 13,64 | 1,00% | - |
| 04.08.2026 | 13,38 | 13,51 | 13,37 | 13,51 | 0,48% | - |
| 03.08.2026 | 13,06 | 13,49 | 12,62 | 13,44 | 1,47% | - |
| 31.07.2026 | 12,96 | 13,34 | 12,87 | 13,25 | 2,50% | - |
| 30.07.2026 | 12,73 | 13,03 | 12,38 | 12,92 | -11,85% | - |
| 29.07.2026 | 14,47 | 14,66 | 14,47 | 14,66 | 4,16% | - |
| 28.07.2026 | 14,55 | 14,55 | 14,08 | 14,08 | -2,32% | - |
| 27.07.2026 | 14,33 | 14,41 | 14,33 | 14,41 | 0,63% | - |
| 24.07.2026 | 14,57 | 14,58 | 14,32 | 14,32 | 6,27% | - |
| 23.07.2026 | 14,17 | 14,17 | 13,48 | 13,48 | 0,26% | - |
| 22.07.2026 | 13,94 | 13,94 | 13,44 | 13,44 | -0,85% | - |
| 21.07.2026 | 13,58 | 13,58 | 13,56 | 13,56 | -2,02% | - |
| 20.07.2026 | 13,67 | 13,84 | 13,67 | 13,84 | 1,36% | - |
| 17.07.2026 | 13,76 | 13,77 | 13,65 | 13,65 | 1,45% | - |
| 16.07.2026 | 13,95 | 13,95 | 13,46 | 13,46 | -3,38% | - |
| 15.07.2026 | 13,97 | 13,98 | 13,93 | 13,93 | 1,13% | - |
| 14.07.2026 | 13,90 | 13,90 | 13,77 | 13,77 | -4,47% | - |
| 13.07.2026 | 14,60 | 14,60 | 14,42 | 14,42 | 1,19% | - |
| 10.07.2026 | 14,21 | 14,25 | 14,21 | 14,25 | 1,14% | - |
| 09.07.2026 | 14,11 | 14,11 | 14,09 | 14,09 | 3,11% | - |
| 08.07.2026 | 13,73 | 13,73 | 13,66 | 13,66 | -3,90% | - |
| 07.07.2026 | 14,53 | 14,53 | 14,22 | 14,22 | -4,08% | - |
| 06.07.2026 | 14,94 | 14,95 | 14,82 | 14,82 | -0,57% | - |
| 03.07.2026 | 14,91 | 14,91 | 14,90 | 14,91 | -3,65% | - |
| 02.07.2026 | 15,39 | 15,47 | 15,38 | 15,47 | 2,45% | - |
| 01.07.2026 | 15,35 | 15,36 | 15,10 | 15,10 | 6,30% | - |
| 30.06.2026 | 15,05 | 15,05 | 14,21 | 14,21 | -11,33% | - |
| 29.06.2026 | 15,91 | 16,02 | 15,91 | 16,02 | 3,12% | - |
| 26.06.2026 | 15,92 | 15,92 | 15,54 | 15,54 | -1,24% | - |
| 25.06.2026 | 15,74 | 15,74 | 15,73 | 15,73 | -2,66% | - |
| 24.06.2026 | 16,19 | 16,19 | 16,16 | 16,16 | 6,84% | - |
| 23.06.2026 | 15,93 | 15,93 | 15,13 | 15,13 | -5,73% | - |
| 22.06.2026 | 15,91 | 16,05 | 15,91 | 16,05 | 0,69% | - |
| 19.06.2026 | 15,89 | 15,94 | 15,89 | 15,94 | 5,32% | - |
| 18.06.2026 | 14,95 | 15,13 | 14,94 | 15,13 | 5,07% | - |
| 17.06.2026 | 14,48 | 14,48 | 14,40 | 14,40 | 1,19% | - |
| 16.06.2026 | 14,05 | 14,23 | 14,05 | 14,23 | 0,67% | - |
| 15.06.2026 | 14,26 | 14,26 | 14,14 | 14,14 | 5,41% | - |
| 12.06.2026 | 13,86 | 13,86 | 13,41 | 13,41 | -1,00% | - |
| 11.06.2026 | 13,37 | 13,55 | 13,37 | 13,55 | -2,59% | - |
| 10.06.2026 | 14,25 | 14,25 | 13,91 | 13,91 | -4,99% | - |
| 09.06.2026 | 14,52 | 14,64 | 14,52 | 14,64 | 0,27% | - |
| 08.06.2026 | 14,36 | 14,60 | 14,36 | 14,60 | -4,20% | - |
| 05.06.2026 | 15,20 | 15,24 | 15,19 | 15,24 | -0,33% | - |
| 04.06.2026 | 15,29 | 15,30 | 15,29 | 15,29 | 0,72% | - |
| 03.06.2026 | 15,10 | 15,18 | 15,08 | 15,18 | 1,44% | - |
| 02.06.2026 | 15,00 | 15,02 | 14,96 | 14,96 | -2,13% | - |
| 01.06.2026 | 15,23 | 15,95 | 15,23 | 15,29 | 5,38% | 204,00 |
| 29.05.2026 | 14,26 | 14,51 | 14,26 | 14,51 | 1,72% | 150,00 |
| 28.05.2026 | 14,18 | 14,26 | 14,18 | 14,26 | -5,03% | - |
| 27.05.2026 | 15,03 | 15,03 | 15,02 | 15,02 | -1,41% | - |
| 26.05.2026 | 15,60 | 15,60 | 15,23 | 15,23 | -1,52% | - |
| 25.05.2026 | 15,13 | 15,47 | 15,13 | 15,47 | 3,17% | - |
| 22.05.2026 | 14,76 | 14,99 | 14,76 | 14,99 | 0,67% | - |
| 21.05.2026 | 15,04 | 15,06 | 14,89 | 14,89 | -3,03% | - |
| 20.05.2026 | 15,37 | 15,37 | 15,36 | 15,36 | 3,02% | - |
| 19.05.2026 | 15,03 | 15,05 | 14,91 | 14,91 | -1,81% | - |
| 18.05.2026 | 15,04 | 15,18 | 15,04 | 15,18 | -5,13% | - |
| 15.05.2026 | 15,63 | 16,00 | 15,62 | 16,00 | 3,69% | 120,00 |
| 14.05.2026 | 15,49 | 15,49 | 15,43 | 15,43 | -4,19% | - |
| 13.05.2026 | 15,68 | 16,11 | 15,68 | 16,11 | 6,06% | - |
| 12.05.2026 | 15,23 | 15,25 | 15,19 | 15,19 | -3,92% | - |
| 11.05.2026 | 15,64 | 15,81 | 15,62 | 15,81 | -5,02% | - |
| 08.05.2026 | 16,35 | 16,64 | 16,34 | 16,64 | -2,09% | - |
| 07.05.2026 | 16,93 | 17,00 | 16,93 | 17,00 | -0,56% | - |
| 06.05.2026 | 16,93 | 17,09 | 16,93 | 17,09 | 0,65% | - |
| 05.05.2026 | 16,93 | 16,98 | 16,93 | 16,98 | 2,75% | - |
| 04.05.2026 | 16,25 | 16,53 | 16,25 | 16,53 | 4,46% | - |
| 30.04.2026 | 15,42 | 15,82 | 15,42 | 15,82 | 1,02% | - |
| 29.04.2026 | 14,98 | 15,66 | 14,98 | 15,66 | -1,66% | - |
| 28.04.2026 | 15,98 | 15,98 | 15,93 | 15,93 | -1,97% | - |
| 27.04.2026 | 16,44 | 16,44 | 16,25 | 16,25 | -0,73% | - |
| 24.04.2026 | 16,17 | 16,37 | 16,15 | 16,37 | 2,25% | - |
| 23.04.2026 | 16,18 | 16,21 | 16,01 | 16,01 | -3,29% | - |
| 22.04.2026 | 16,42 | 16,55 | 16,42 | 16,55 | 3,47% | - |