13,560€
2,42%
Echtzeit-Aktienkurs MGI Digital Graphic Technology S.A.
Bid:
Ask:
Aktienkurse zur MGI Digital Graphic Technology S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,45 | 13,50 | 13,34 | 13,35 | -0,74% | - |
| 04.05.2026 | 13,42 | 13,64 | 13,35 | 13,45 | 0,30% | 216,00 |
| 30.04.2026 | 13,34 | 13,44 | 13,30 | 13,41 | 0,60% | - |
| 29.04.2026 | 13,60 | 13,66 | 13,33 | 13,33 | -1,91% | 2.600,00 |
| 28.04.2026 | 13,63 | 13,84 | 13,51 | 13,59 | -0,29% | - |
| 27.04.2026 | 13,81 | 14,09 | 13,61 | 13,63 | -1,16% | - |
| 24.04.2026 | 13,99 | 14,01 | 13,66 | 13,79 | -1,43% | - |
| 23.04.2026 | 13,81 | 14,41 | 13,81 | 13,99 | 2,19% | 2.232,00 |
| 22.04.2026 | 13,04 | 14,21 | 13,04 | 13,69 | 4,98% | 1.500,00 |
| 21.04.2026 | 13,01 | 13,18 | 12,98 | 13,04 | 0,23% | 1.260,00 |
| 20.04.2026 | 12,59 | 13,53 | 12,59 | 13,01 | 3,25% | 4.020,00 |
| 17.04.2026 | 13,33 | 13,33 | 12,55 | 12,60 | -5,41% | 2.380,00 |
| 16.04.2026 | 13,75 | 13,75 | 13,31 | 13,32 | -2,99% | - |
| 15.04.2026 | 13,85 | 14,05 | 13,61 | 13,73 | -0,58% | - |
| 14.04.2026 | 13,29 | 14,11 | 13,29 | 13,81 | 3,76% | 3.000,00 |
| 13.04.2026 | 12,45 | 13,53 | 12,44 | 13,31 | 6,82% | 2.800,00 |
| 10.04.2026 | 11,93 | 12,52 | 11,93 | 12,46 | 4,36% | - |
| 09.04.2026 | 12,30 | 12,31 | 11,93 | 11,94 | -2,93% | - |
| 08.04.2026 | 12,78 | 12,87 | 12,25 | 12,30 | -2,38% | 1.800,00 |
| 07.04.2026 | 12,38 | 12,73 | 12,38 | 12,60 | 1,78% | - |
| 02.04.2026 | 12,40 | 12,49 | 12,09 | 12,38 | -0,40% | 3.496,00 |
| 01.04.2026 | 12,41 | 12,43 | 12,28 | 12,43 | 0,32% | - |
| 31.03.2026 | 12,61 | 12,64 | 12,18 | 12,39 | -1,67% | - |
| 30.03.2026 | 11,89 | 12,79 | 11,89 | 12,60 | 5,88% | - |
| 27.03.2026 | 11,89 | 12,15 | 11,84 | 11,90 | 0,00% | 3.060,00 |
| 26.03.2026 | 11,91 | 12,11 | 11,69 | 11,90 | -0,17% | - |
| 25.03.2026 | 11,51 | 12,07 | 11,15 | 11,92 | 3,56% | 3.200,00 |
| 24.03.2026 | 10,25 | 11,52 | 10,07 | 11,51 | 12,29% | 1.032,00 |
| 23.03.2026 | 9,92 | 10,33 | 9,37 | 10,25 | 3,12% | 235,00 |
| 20.03.2026 | 9,80 | 10,07 | 9,80 | 9,94 | 1,53% | 915,00 |
| 19.03.2026 | 9,85 | 10,24 | 9,73 | 9,79 | -1,16% | 4.845,00 |
| 18.03.2026 | 9,21 | 9,98 | 9,01 | 9,91 | 7,60% | 2.100,00 |
| 17.03.2026 | 9,04 | 9,41 | 9,03 | 9,21 | 1,77% | 1.800,00 |
| 16.03.2026 | 9,13 | 9,15 | 8,94 | 9,05 | -0,93% | - |
| 13.03.2026 | 9,27 | 9,28 | 9,08 | 9,13 | -1,46% | - |
| 12.03.2026 | 9,34 | 9,35 | 9,23 | 9,27 | -0,86% | - |
| 11.03.2026 | 9,29 | 9,36 | 9,17 | 9,35 | 0,48% | - |
| 10.03.2026 | 9,23 | 9,48 | 9,22 | 9,30 | 0,76% | - |
| 09.03.2026 | 9,64 | 9,69 | 9,22 | 9,23 | -4,85% | 5.828,00 |
| 06.03.2026 | 9,84 | 9,84 | 9,68 | 9,70 | -1,47% | 3.800,00 |
| 05.03.2026 | 9,65 | 10,00 | 9,65 | 9,85 | -0,81% | 4.600,00 |
| 04.03.2026 | 9,80 | 9,98 | 9,77 | 9,93 | 1,38% | - |
| 03.03.2026 | 10,26 | 10,27 | 9,72 | 9,79 | -4,63% | 4.950,00 |
| 02.03.2026 | 10,69 | 10,69 | 10,18 | 10,27 | -3,98% | 3.600,00 |
| 27.02.2026 | 9,99 | 10,86 | 9,99 | 10,69 | 4,14% | 3.816,00 |
| 26.02.2026 | 10,00 | 10,43 | 10,00 | 10,27 | 2,70% | - |
| 25.02.2026 | 9,72 | 10,13 | 9,58 | 10,00 | 2,83% | - |
| 24.02.2026 | 9,82 | 9,82 | 9,45 | 9,72 | -1,07% | - |
| 23.02.2026 | 9,90 | 10,37 | 9,68 | 9,83 | -0,86% | - |
| 20.02.2026 | 9,42 | 10,13 | 9,42 | 9,91 | 5,20% | 5.600,00 |
| 19.02.2026 | 8,24 | 9,49 | 8,24 | 9,42 | 14,53% | 4.600,00 |
| 18.02.2026 | 8,21 | 8,37 | 8,20 | 8,23 | 0,24% | - |
| 17.02.2026 | 8,11 | 8,35 | 8,08 | 8,21 | -1,74% | - |
| 16.02.2026 | 8,60 | 8,60 | 8,27 | 8,35 | -2,74% | 2.500,00 |
| 13.02.2026 | 8,74 | 8,86 | 8,58 | 8,59 | -1,72% | - |
| 12.02.2026 | 8,71 | 8,78 | 8,70 | 8,74 | 0,40% | - |
| 11.02.2026 | 9,01 | 9,05 | 8,70 | 8,70 | -3,39% | 1.395,00 |
| 10.02.2026 | 9,11 | 9,22 | 9,01 | 9,01 | -1,04% | 2.300,00 |
| 09.02.2026 | 8,96 | 9,16 | 8,95 | 9,10 | 1,68% | - |
| 06.02.2026 | 9,44 | 9,48 | 8,91 | 8,95 | -5,19% | - |
| 05.02.2026 | 9,69 | 9,71 | 9,44 | 9,44 | -2,53% | 600,00 |
| 04.02.2026 | 9,94 | 10,00 | 9,67 | 9,69 | -2,57% | - |
| 03.02.2026 | 9,91 | 10,09 | 9,66 | 9,94 | 0,25% | - |
| 02.02.2026 | 9,38 | 9,93 | 9,35 | 9,92 | 5,53% | 1.395,00 |
| 30.01.2026 | 9,38 | 9,51 | 9,27 | 9,40 | 0,11% | - |
| 29.01.2026 | 9,20 | 9,39 | 9,17 | 9,39 | 2,18% | 5.400,00 |
| 28.01.2026 | 9,33 | 9,36 | 9,13 | 9,19 | -1,40% | 5.200,00 |
| 27.01.2026 | 8,92 | 9,33 | 8,90 | 9,32 | 4,55% | - |
| 26.01.2026 | 9,10 | 9,11 | 8,89 | 8,91 | -2,14% | 5.427,00 |
| 23.01.2026 | 9,09 | 9,11 | 9,07 | 9,11 | 0,05% | - |
| 22.01.2026 | 9,12 | 9,17 | 9,05 | 9,10 | -0,44% | - |
| 21.01.2026 | 9,19 | 9,22 | 9,07 | 9,14 | -0,33% | - |
| 20.01.2026 | 9,20 | 9,30 | 9,14 | 9,17 | -0,38% | - |
| 19.01.2026 | 9,30 | 9,30 | 9,20 | 9,21 | -1,02% | - |
| 16.01.2026 | 9,28 | 9,31 | 9,27 | 9,30 | 0,27% | - |
| 15.01.2026 | 9,24 | 9,33 | 9,23 | 9,28 | 0,32% | - |
| 14.01.2026 | 9,36 | 9,41 | 9,19 | 9,25 | -1,07% | - |
| 13.01.2026 | 9,22 | 9,56 | 9,22 | 9,35 | -1,68% | - |
| 12.01.2026 | 9,50 | 9,65 | 9,48 | 9,51 | 0,00% | 3.173,00 |
| 09.01.2026 | 9,52 | 9,55 | 9,45 | 9,51 | -0,11% | - |
| 08.01.2026 | 9,39 | 9,59 | 9,37 | 9,52 | 1,22% | 2.288,00 |
| 07.01.2026 | 9,31 | 9,41 | 9,28 | 9,40 | 1,02% | 3.618,00 |
| 06.01.2026 | 9,37 | 9,44 | 9,30 | 9,31 | -0,64% | 2.800,00 |
| 05.01.2026 | 9,51 | 9,52 | 9,37 | 9,37 | -1,52% | - |
| 02.01.2026 | 9,35 | 9,63 | 9,35 | 9,51 | 1,77% | - |
| 30.12.2025 | 9,10 | 9,38 | 9,09 | 9,35 | 2,69% | 1.407,00 |
| 29.12.2025 | 9,51 | 9,52 | 9,07 | 9,10 | -0,98% | 4.620,00 |
| 23.12.2025 | 8,74 | 9,29 | 8,69 | 9,19 | 5,21% | - |
| 22.12.2025 | 8,66 | 8,74 | 8,62 | 8,74 | 0,98% | - |
| 19.12.2025 | 8,69 | 8,71 | 8,58 | 8,65 | -0,46% | - |
| 18.12.2025 | 8,76 | 8,80 | 8,68 | 8,69 | -0,69% | - |
| 17.12.2025 | 8,74 | 8,89 | 8,72 | 8,75 | 0,34% | - |
| 16.12.2025 | 8,83 | 8,84 | 8,69 | 8,72 | -1,25% | 3.800,00 |
| 15.12.2025 | 8,98 | 8,98 | 8,83 | 8,83 | -1,67% | 2.400,00 |
| 12.12.2025 | 8,68 | 9,00 | 8,68 | 8,98 | 3,52% | 3.770,00 |
| 11.12.2025 | 9,02 | 9,03 | 8,52 | 8,68 | -3,98% | 2.102,00 |
| 10.12.2025 | 9,36 | 9,37 | 8,91 | 9,04 | -3,42% | - |
| 09.12.2025 | 9,70 | 9,70 | 9,29 | 9,36 | -3,36% | - |
| 08.12.2025 | 9,64 | 9,92 | 9,62 | 9,68 | 0,47% | - |
| 05.12.2025 | 9,71 | 9,72 | 9,56 | 9,64 | -0,67% | - |