16,220€
-1,04%
Echtzeit-Aktienkurs Mirion Technologies
Bid:
Ask:
Aktienkurse zur Mirion Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,97 | 16,51 | 15,66 | 16,49 | 0,58% | - |
| 11.11.2026 | 17,30 | 17,75 | 15,58 | 16,39 | -4,19% | - |
| 10.11.2026 | 17,41 | 17,46 | 17,07 | 17,11 | -1,21% | - |
| 09.11.2026 | 16,14 | 17,35 | 16,11 | 17,32 | 8,34% | - |
| 06.11.2026 | 15,17 | 15,99 | 15,15 | 15,99 | 3,11% | - |
| 05.11.2026 | 16,03 | 16,16 | 14,93 | 15,50 | 0,73% | - |
| 04.11.2026 | 17,00 | 17,23 | 15,33 | 15,39 | -9,70% | - |
| 03.11.2026 | 16,59 | 17,11 | 16,55 | 17,04 | -0,06% | - |
| 02.11.2026 | 16,45 | 17,13 | 16,42 | 17,05 | 2,87% | - |
| 30.10.2026 | 16,41 | 16,74 | 16,00 | 16,58 | -1,15% | - |
| 29.10.2026 | 14,81 | 16,82 | 14,72 | 16,77 | 14,10% | - |
| 28.10.2026 | 13,15 | 14,77 | 12,69 | 14,70 | 6,83% | - |
| 27.10.2026 | 13,37 | 13,79 | 13,36 | 13,76 | 2,98% | - |
| 26.10.2026 | 13,25 | 13,49 | 13,07 | 13,36 | 0,09% | - |
| 23.10.2026 | 13,28 | 13,36 | 12,97 | 13,35 | 1,04% | - |
| 22.10.2026 | 13,61 | 13,65 | 13,09 | 13,21 | -3,73% | - |
| 21.10.2026 | 13,57 | 13,91 | 13,57 | 13,72 | 1,52% | - |
| 20.10.2026 | 13,34 | 13,77 | 13,21 | 13,52 | -0,62% | - |
| 19.10.2026 | 13,55 | 13,81 | 13,48 | 13,60 | -1,14% | - |
| 16.10.2026 | 13,86 | 14,15 | 13,70 | 13,76 | 0,29% | - |
| 15.10.2026 | 14,19 | 14,25 | 13,47 | 13,72 | -3,12% | - |
| 14.10.2026 | 14,83 | 14,87 | 14,11 | 14,16 | -2,36% | - |
| 13.10.2026 | 14,61 | 14,67 | 14,36 | 14,51 | -1,58% | - |
| 12.10.2026 | 14,96 | 14,99 | 14,62 | 14,74 | 0,22% | - |
| 09.10.2026 | 14,45 | 14,73 | 14,43 | 14,71 | 3,08% | - |
| 08.10.2026 | 14,47 | 14,53 | 14,16 | 14,27 | -0,92% | - |
| 07.10.2026 | 14,47 | 14,55 | 14,12 | 14,40 | 3,36% | - |
| 06.10.2026 | 13,35 | 13,94 | 13,23 | 13,93 | 5,87% | - |
| 05.10.2026 | 13,04 | 13,27 | 12,76 | 13,16 | 1,11% | - |
| 02.10.2026 | 12,79 | 13,16 | 12,75 | 13,01 | 2,18% | - |
| 01.10.2026 | 12,49 | 12,84 | 12,42 | 12,74 | -0,04% | - |
| 30.09.2026 | 12,67 | 12,85 | 12,40 | 12,74 | 1,11% | - |
| 29.09.2026 | 12,62 | 12,95 | 12,59 | 12,60 | -2,93% | - |
| 28.09.2026 | 13,65 | 13,67 | 12,94 | 12,98 | -5,70% | - |
| 25.09.2026 | 13,81 | 13,95 | 13,62 | 13,77 | -2,36% | - |
| 24.09.2026 | 14,34 | 14,40 | 14,08 | 14,10 | -1,85% | - |
| 23.09.2026 | 14,44 | 14,48 | 14,13 | 14,36 | 0,35% | - |
| 22.09.2026 | 14,14 | 14,33 | 14,05 | 14,31 | 1,56% | - |
| 21.09.2026 | 13,80 | 14,11 | 13,80 | 14,09 | 0,62% | - |
| 18.09.2026 | 14,31 | 14,34 | 13,91 | 14,01 | 1,23% | - |
| 17.09.2026 | 13,90 | 14,10 | 13,73 | 13,84 | -0,84% | - |
| 16.09.2026 | 13,60 | 14,31 | 13,57 | 13,95 | 2,71% | - |
| 15.09.2026 | 13,29 | 13,63 | 13,22 | 13,59 | 0,30% | - |
| 14.09.2026 | 13,80 | 13,83 | 13,34 | 13,55 | -1,90% | - |
| 11.09.2026 | 13,70 | 14,05 | 13,67 | 13,81 | -1,80% | - |
| 10.09.2026 | 14,34 | 14,35 | 14,00 | 14,06 | -1,02% | - |
| 09.09.2026 | 14,59 | 14,60 | 14,14 | 14,21 | -3,20% | - |
| 08.09.2026 | 14,45 | 14,89 | 14,41 | 14,68 | 1,33% | - |
| 07.09.2026 | 14,51 | 14,54 | 14,48 | 14,48 | -0,75% | - |
| 04.09.2026 | 14,43 | 14,66 | 14,30 | 14,59 | 0,97% | - |
| 03.09.2026 | 13,70 | 14,54 | 13,63 | 14,45 | 8,75% | - |
| 02.09.2026 | 13,41 | 13,60 | 13,22 | 13,29 | 1,32% | - |
| 01.09.2026 | 13,07 | 13,55 | 12,92 | 13,12 | 5,09% | - |
| 31.08.2026 | 12,41 | 12,50 | 12,29 | 12,48 | -1,64% | - |
| 28.08.2026 | 12,78 | 12,83 | 12,56 | 12,69 | -0,80% | - |
| 27.08.2026 | 12,81 | 12,98 | 12,67 | 12,79 | -0,12% | - |
| 26.08.2026 | 12,62 | 12,89 | 12,58 | 12,81 | 2,24% | - |
| 25.08.2026 | 12,62 | 12,95 | 12,49 | 12,53 | -0,69% | - |
| 24.08.2026 | 12,69 | 12,78 | 12,50 | 12,62 | -2,00% | - |
| 21.08.2026 | 13,10 | 13,43 | 12,85 | 12,87 | -2,67% | - |
| 20.08.2026 | 13,35 | 13,43 | 13,00 | 13,23 | -1,01% | - |
| 19.08.2026 | 13,23 | 13,42 | 13,08 | 13,36 | 1,15% | - |
| 18.08.2026 | 13,69 | 13,70 | 13,00 | 13,21 | -2,78% | - |
| 17.08.2026 | 13,70 | 13,73 | 13,34 | 13,59 | -1,72% | - |
| 14.08.2026 | 13,52 | 13,82 | 13,38 | 13,82 | 4,46% | - |
| 13.08.2026 | 13,22 | 13,39 | 13,20 | 13,23 | 1,03% | - |
| 12.08.2026 | 13,24 | 13,41 | 13,07 | 13,10 | -1,00% | - |
| 11.08.2026 | 13,05 | 13,33 | 13,03 | 13,23 | 1,61% | - |
| 10.08.2026 | 13,60 | 13,72 | 12,99 | 13,02 | -3,72% | - |
| 07.08.2026 | 13,03 | 13,55 | 12,96 | 13,52 | 1,90% | - |
| 06.08.2026 | 13,38 | 13,48 | 13,18 | 13,27 | -4,12% | - |
| 05.08.2026 | 14,05 | 14,15 | 13,81 | 13,84 | -0,57% | - |
| 04.08.2026 | 13,65 | 14,10 | 13,59 | 13,92 | 5,30% | - |
| 03.08.2026 | 13,06 | 13,48 | 13,02 | 13,22 | 1,34% | - |
| 31.07.2026 | 12,94 | 13,25 | 12,86 | 13,05 | 5,22% | - |
| 30.07.2026 | 12,74 | 12,83 | 12,39 | 12,40 | -6,45% | - |
| 29.07.2026 | 14,76 | 15,36 | 12,98 | 13,25 | -10,37% | - |
| 28.07.2026 | 14,83 | 14,94 | 14,41 | 14,79 | 1,06% | - |
| 27.07.2026 | 14,61 | 15,04 | 14,52 | 14,63 | 0,22% | - |
| 24.07.2026 | 14,84 | 14,97 | 14,52 | 14,60 | 0,17% | - |
| 23.07.2026 | 14,49 | 14,82 | 14,33 | 14,57 | 2,25% | - |
| 22.07.2026 | 14,23 | 14,33 | 14,06 | 14,25 | 0,94% | - |
| 21.07.2026 | 13,85 | 14,20 | 13,84 | 14,12 | 1,82% | - |
| 20.07.2026 | 13,94 | 14,16 | 13,83 | 13,87 | 1,06% | - |
| 17.07.2026 | 14,02 | 14,22 | 13,62 | 13,72 | -4,19% | - |
| 16.07.2026 | 14,25 | 14,44 | 14,01 | 14,32 | 0,39% | - |
| 15.07.2026 | 14,26 | 14,50 | 14,25 | 14,27 | -0,54% | - |
| 14.07.2026 | 14,17 | 14,49 | 14,07 | 14,35 | -1,85% | - |
| 13.07.2026 | 14,89 | 14,98 | 14,54 | 14,62 | -1,05% | - |
| 10.07.2026 | 14,50 | 14,86 | 14,45 | 14,77 | 2,64% | - |
| 09.07.2026 | 14,38 | 14,66 | 14,23 | 14,39 | 3,54% | - |
| 08.07.2026 | 14,02 | 14,05 | 13,73 | 13,90 | -1,30% | - |
| 07.07.2026 | 14,81 | 14,87 | 14,04 | 14,08 | -7,49% | - |
| 06.07.2026 | 15,23 | 15,27 | 14,84 | 15,22 | -0,11% | - |
| 03.07.2026 | 15,21 | 15,25 | 15,17 | 15,24 | 0,51% | - |
| 02.07.2026 | 15,70 | 15,89 | 15,15 | 15,16 | -5,96% | - |
| 01.07.2026 | 15,67 | 16,21 | 15,50 | 16,12 | 3,62% | - |
| 30.06.2026 | 15,34 | 15,73 | 15,32 | 15,56 | -0,65% | - |
| 29.06.2026 | 16,23 | 16,52 | 15,54 | 15,66 | -2,66% | - |
| 26.06.2026 | 16,25 | 16,32 | 15,92 | 16,09 | -2,05% | - |