15,670€
6,94%
Echtzeit-Aktienkurs MIRION TECHNOL. DL-,0001
Bid:
Ask:
Aktienkurse zur MIRION TECHNOL. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,70 | 15,44 | 14,62 | 15,22 | 3,86% | - |
| 28.05.2026 | 14,62 | 14,80 | 14,12 | 14,65 | -2,79% | - |
| 27.05.2026 | 15,49 | 15,63 | 14,82 | 15,07 | -3,74% | - |
| 26.05.2026 | 16,16 | 16,27 | 15,64 | 15,66 | -0,43% | - |
| 25.05.2026 | 15,59 | 15,77 | 15,59 | 15,73 | 3,44% | - |
| 22.05.2026 | 15,21 | 15,50 | 15,12 | 15,20 | 0,78% | - |
| 21.05.2026 | 15,50 | 15,61 | 15,03 | 15,09 | -4,71% | - |
| 20.05.2026 | 15,84 | 16,11 | 15,57 | 15,83 | 3,18% | - |
| 19.05.2026 | 15,48 | 15,61 | 15,19 | 15,34 | -0,62% | - |
| 18.05.2026 | 15,52 | 15,82 | 15,40 | 15,44 | -2,56% | - |
| 15.05.2026 | 16,11 | 16,21 | 15,63 | 15,84 | -2,22% | - |
| 14.05.2026 | 15,95 | 16,39 | 15,87 | 16,20 | 2,56% | - |
| 13.05.2026 | 16,17 | 16,86 | 15,57 | 15,80 | 1,77% | - |
| 12.05.2026 | 15,68 | 15,94 | 15,43 | 15,52 | -1,73% | - |
| 11.05.2026 | 16,12 | 16,47 | 15,61 | 15,80 | -5,45% | - |
| 08.05.2026 | 16,84 | 17,02 | 16,60 | 16,71 | -1,04% | - |
| 07.05.2026 | 17,30 | 17,61 | 16,77 | 16,88 | -1,73% | - |
| 06.05.2026 | 17,32 | 17,67 | 16,95 | 17,18 | -1,12% | - |
| 05.05.2026 | 17,36 | 17,70 | 17,09 | 17,37 | 0,58% | - |
| 04.05.2026 | 16,73 | 17,70 | 16,57 | 17,27 | 3,83% | - |
| 30.04.2026 | 15,90 | 16,64 | 15,55 | 16,64 | 9,35% | - |
| 29.04.2026 | 15,46 | 16,29 | 14,41 | 15,21 | -3,90% | - |
| 28.04.2026 | 16,47 | 16,61 | 15,76 | 15,83 | -2,85% | - |
| 27.04.2026 | 16,86 | 17,10 | 16,17 | 16,30 | -2,80% | - |
| 24.04.2026 | 16,66 | 16,95 | 16,58 | 16,77 | 1,16% | - |
| 23.04.2026 | 16,67 | 16,77 | 16,40 | 16,57 | 0,14% | - |
| 22.04.2026 | 16,92 | 17,20 | 16,35 | 16,55 | -1,15% | - |
| 21.04.2026 | 16,51 | 16,95 | 16,45 | 16,74 | 0,56% | - |
| 20.04.2026 | 16,67 | 16,70 | 16,40 | 16,65 | -2,35% | - |
| 17.04.2026 | 16,41 | 17,14 | 16,33 | 17,05 | 2,40% | - |
| 16.04.2026 | 16,77 | 16,95 | 16,55 | 16,65 | -1,19% | - |
| 15.04.2026 | 16,77 | 17,00 | 16,65 | 16,85 | 1,81% | - |
| 14.04.2026 | 16,42 | 16,85 | 16,40 | 16,55 | 0,05% | - |
| 13.04.2026 | 16,41 | 16,55 | 16,20 | 16,54 | -0,05% | - |
| 10.04.2026 | 16,33 | 16,55 | 16,20 | 16,55 | -2,30% | - |
| 09.04.2026 | 17,25 | 17,45 | 16,85 | 16,94 | -0,07% | - |
| 08.04.2026 | 16,70 | 17,65 | 16,68 | 16,95 | 4,32% | - |
| 07.04.2026 | 16,40 | 16,55 | 16,14 | 16,25 | -0,91% | - |
| 02.04.2026 | 16,00 | 16,70 | 15,55 | 16,40 | 0,61% | - |
| 01.04.2026 | 16,15 | 16,50 | 16,05 | 16,30 | 4,49% | - |
| 31.03.2026 | 15,30 | 15,80 | 15,20 | 15,60 | 1,96% | - |
| 30.03.2026 | 15,55 | 15,95 | 14,95 | 15,30 | -1,61% | - |
| 27.03.2026 | 15,95 | 16,05 | 15,50 | 15,55 | -3,42% | - |
| 26.03.2026 | 16,15 | 16,60 | 15,95 | 16,10 | 0,94% | - |
| 25.03.2026 | 16,85 | 17,20 | 15,80 | 15,95 | -4,49% | - |
| 24.03.2026 | 16,70 | 16,80 | 16,35 | 16,70 | 0,60% | - |
| 23.03.2026 | 15,65 | 17,20 | 15,65 | 16,60 | 2,47% | - |
| 20.03.2026 | 17,15 | 17,15 | 16,15 | 16,20 | -4,14% | - |
| 19.03.2026 | 16,85 | 17,05 | 16,55 | 16,90 | -1,46% | - |
| 18.03.2026 | 17,25 | 17,25 | 16,60 | 17,15 | 6,52% | - |
| 17.03.2026 | 15,95 | 16,50 | 15,90 | 16,10 | -3,01% | - |
| 16.03.2026 | 16,35 | 17,00 | 16,30 | 16,60 | -1,19% | - |
| 13.03.2026 | 17,45 | 17,70 | 16,55 | 16,80 | -7,18% | - |
| 12.03.2026 | 18,40 | 18,65 | 18,00 | 18,10 | -2,16% | - |
| 11.03.2026 | 18,40 | 18,60 | 18,15 | 18,50 | 0,00% | - |
| 10.03.2026 | 18,40 | 18,70 | 18,15 | 18,50 | 2,21% | - |
| 09.03.2026 | 17,30 | 18,15 | 16,95 | 18,10 | 0,28% | - |
| 06.03.2026 | 18,60 | 18,70 | 18,05 | 18,05 | 0,00% | - |
| 05.03.2026 | 18,55 | 18,65 | 18,05 | 18,05 | -2,96% | - |
| 04.03.2026 | 18,80 | 19,20 | 18,50 | 18,60 | -1,06% | - |
| 03.03.2026 | 18,95 | 18,95 | 18,30 | 18,80 | 0,53% | - |
| 02.03.2026 | 18,20 | 18,90 | 17,85 | 18,70 | 2,75% | - |
| 27.02.2026 | 18,45 | 18,60 | 17,95 | 18,20 | -2,15% | - |
| 26.02.2026 | 18,15 | 18,70 | 18,15 | 18,60 | 2,20% | - |
| 25.02.2026 | 17,80 | 18,40 | 17,80 | 18,20 | -0,55% | - |
| 24.02.2026 | 17,40 | 18,50 | 17,30 | 18,30 | 3,98% | - |
| 23.02.2026 | 17,90 | 18,05 | 17,50 | 17,60 | -4,35% | - |
| 20.02.2026 | 18,30 | 18,45 | 18,05 | 18,40 | 0,00% | - |
| 19.02.2026 | 18,20 | 18,50 | 17,80 | 18,40 | -2,13% | - |
| 18.02.2026 | 18,60 | 18,90 | 18,45 | 18,80 | 0,00% | - |
| 17.02.2026 | 18,75 | 19,25 | 18,65 | 18,80 | -0,53% | - |
| 16.02.2026 | 18,80 | 18,95 | 18,80 | 18,90 | 2,44% | - |
| 13.02.2026 | 18,05 | 18,70 | 17,75 | 18,45 | 2,50% | - |
| 12.02.2026 | 17,90 | 18,90 | 17,75 | 18,00 | -5,51% | - |
| 11.02.2026 | 18,95 | 20,50 | 18,75 | 19,05 | -5,22% | - |
| 10.02.2026 | 20,25 | 20,40 | 19,65 | 20,10 | -1,95% | - |
| 09.02.2026 | 20,30 | 20,70 | 20,10 | 20,50 | 1,99% | - |
| 06.02.2026 | 19,90 | 20,15 | 19,75 | 20,10 | 0,00% | - |
| 05.02.2026 | 19,95 | 20,50 | 19,55 | 20,10 | -3,83% | - |
| 04.02.2026 | 21,50 | 21,80 | 20,70 | 20,90 | -2,79% | - |
| 03.02.2026 | 21,10 | 21,90 | 21,10 | 21,50 | 0,94% | - |
| 02.02.2026 | 21,00 | 21,40 | 20,60 | 21,30 | 5,45% | - |
| 30.01.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 29.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 28.01.2026 | 21,10 | 21,70 | 21,00 | 21,30 | 1,43% | - |
| 27.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -5,41% | - |
| 23.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 21.01.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 20.01.2026 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | - |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 16.01.2026 | 23,10 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 15.01.2026 | 22,60 | 23,50 | 22,50 | 23,30 | 1,75% | - |
| 14.01.2026 | 22,90 | 23,10 | 22,60 | 22,90 | -0,43% | - |
| 13.01.2026 | 22,70 | 23,70 | 22,50 | 23,00 | 3,14% | - |
| 12.01.2026 | 22,30 | 22,60 | 22,10 | 22,30 | -3,46% | - |
| 09.01.2026 | 20,90 | 23,30 | 20,80 | 23,10 | 11,59% | - |
| 08.01.2026 | 20,90 | 21,10 | 20,50 | 20,70 | -1,90% | - |
| 07.01.2026 | 21,60 | 21,70 | 21,10 | 21,10 | 0,00% | - |