14,040€
2,63%
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 |
|---|---|---|---|---|---|---|
| 08.10.2025 | 13,54 | 13,68 | 13,54 | 13,68 | 0,29% | - |
| 07.10.2025 | 13,74 | 13,82 | 13,64 | 13,64 | 0,15% | - |
| 06.10.2025 | 13,66 | 13,66 | 13,52 | 13,62 | 0,29% | - |
| 03.10.2025 | 13,60 | 13,68 | 13,58 | 13,58 | 0,59% | - |
| 02.10.2025 | 13,66 | 13,68 | 13,50 | 13,50 | -1,03% | - |
| 01.10.2025 | 13,64 | 13,72 | 13,64 | 13,64 | 0,74% | - |
| 30.09.2025 | 13,30 | 13,58 | 13,30 | 13,54 | 1,20% | - |
| 29.09.2025 | 13,66 | 13,70 | 13,38 | 13,38 | -2,62% | - |
| 26.09.2025 | 13,66 | 13,74 | 13,66 | 13,74 | -1,58% | - |
| 25.09.2025 | 14,02 | 14,12 | 13,96 | 13,96 | -1,41% | - |
| 24.09.2025 | 13,64 | 14,20 | 13,64 | 14,16 | 3,21% | - |
| 23.09.2025 | 13,80 | 13,88 | 13,72 | 13,72 | -1,44% | - |
| 22.09.2025 | 13,40 | 14,08 | 13,40 | 13,92 | 1,16% | - |
| 19.09.2025 | 13,16 | 13,76 | 13,16 | 13,76 | 4,24% | 50,00 |
| 18.09.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,85% | - |
| 17.09.2025 | 12,84 | 12,96 | 12,84 | 12,96 | -0,15% | - |
| 16.09.2025 | 13,02 | 13,14 | 12,98 | 12,98 | -0,92% | - |
| 15.09.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -0,15% | - |
| 12.09.2025 | 13,24 | 13,30 | 13,12 | 13,12 | -7,21% | - |
| 10.09.2025 | 13,06 | 14,14 | 13,06 | 14,14 | 8,94% | 320,00 |
| 05.09.2025 | 13,04 | 13,12 | 12,98 | 12,98 | -0,46% | - |
| 04.09.2025 | 12,98 | 13,34 | 12,98 | 13,04 | 0,93% | 504,00 |
| 03.09.2025 | 13,02 | 13,08 | 12,92 | 12,92 | 0,16% | - |
| 02.09.2025 | 13,20 | 13,80 | 12,90 | 12,90 | -4,02% | 221,00 |
| 01.09.2025 | 13,66 | 13,68 | 13,44 | 13,44 | -1,61% | - |
| 29.08.2025 | 13,80 | 13,88 | 13,66 | 13,66 | -1,73% | - |
| 28.08.2025 | 13,78 | 13,90 | 13,78 | 13,90 | -0,29% | - |
| 27.08.2025 | 14,04 | 14,10 | 13,94 | 13,94 | -1,27% | - |
| 26.08.2025 | 14,68 | 14,68 | 13,96 | 14,12 | -5,87% | - |
| 25.08.2025 | 14,92 | 15,00 | 14,92 | 15,00 | 0,54% | - |
| 22.08.2025 | 15,10 | 15,18 | 14,92 | 14,92 | -1,58% | - |
| 21.08.2025 | 15,10 | 15,18 | 15,10 | 15,16 | -0,26% | - |
| 20.08.2025 | 15,02 | 15,20 | 14,76 | 15,20 | 0,66% | - |
| 19.08.2025 | 14,04 | 15,10 | 14,04 | 15,10 | 6,94% | - |
| 18.08.2025 | 14,06 | 14,12 | 14,06 | 14,12 | 0,00% | - |
| 15.08.2025 | 13,96 | 14,12 | 13,96 | 14,12 | -0,98% | - |
| 14.08.2025 | 14,34 | 14,34 | 14,26 | 14,26 | -0,56% | - |
| 13.08.2025 | 14,34 | 14,42 | 14,34 | 14,34 | 1,41% | - |
| 12.08.2025 | 13,70 | 14,14 | 13,70 | 14,14 | 3,06% | - |
| 11.08.2025 | 13,60 | 13,74 | 13,60 | 13,72 | 0,29% | - |
| 08.08.2025 | 13,24 | 13,68 | 13,24 | 13,68 | 2,86% | - |
| 07.08.2025 | 13,56 | 13,56 | 13,30 | 13,30 | -2,35% | - |
| 06.08.2025 | 13,56 | 13,64 | 13,56 | 13,62 | 0,00% | - |
| 05.08.2025 | 13,60 | 13,66 | 13,56 | 13,62 | -0,58% | - |
| 04.08.2025 | 13,46 | 13,70 | 13,46 | 13,70 | -0,29% | - |
| 01.08.2025 | 13,50 | 13,74 | 13,50 | 13,74 | 0,88% | - |
| 31.07.2025 | 13,08 | 13,62 | 13,08 | 13,62 | 3,34% | - |
| 30.07.2025 | 13,16 | 13,28 | 13,16 | 13,18 | -1,35% | - |
| 29.07.2025 | 13,38 | 13,48 | 13,36 | 13,36 | -0,74% | - |
| 28.07.2025 | 13,52 | 13,60 | 13,46 | 13,46 | -1,03% | - |
| 25.07.2025 | 13,48 | 13,60 | 13,48 | 13,60 | -0,15% | - |
| 24.07.2025 | 13,42 | 13,62 | 13,42 | 13,62 | 1,79% | - |
| 23.07.2025 | 13,26 | 13,38 | 13,26 | 13,38 | 0,30% | - |
| 22.07.2025 | 13,22 | 13,34 | 13,22 | 13,34 | -0,15% | - |
| 21.07.2025 | 13,32 | 13,38 | 13,32 | 13,36 | -0,45% | - |
| 18.07.2025 | 13,48 | 13,56 | 13,42 | 13,42 | -1,18% | - |
| 17.07.2025 | 13,22 | 13,58 | 13,22 | 13,58 | 2,11% | - |
| 16.07.2025 | 13,26 | 13,32 | 13,26 | 13,30 | -0,30% | - |
| 15.07.2025 | 13,24 | 13,34 | 13,20 | 13,34 | 0,45% | - |
| 14.07.2025 | 13,34 | 13,34 | 13,28 | 13,28 | -0,30% | - |
| 11.07.2025 | 13,44 | 13,44 | 13,32 | 13,32 | -1,04% | - |
| 10.07.2025 | 13,14 | 13,46 | 13,14 | 13,46 | 1,66% | - |
| 09.07.2025 | 13,28 | 13,34 | 13,18 | 13,24 | -0,60% | - |
| 08.07.2025 | 13,20 | 13,36 | 13,20 | 13,32 | -1,19% | - |
| 07.07.2025 | 13,62 | 13,62 | 13,48 | 13,48 | -0,88% | - |
| 04.07.2025 | 13,54 | 13,62 | 13,54 | 13,60 | -0,29% | - |
| 03.07.2025 | 13,52 | 13,64 | 13,52 | 13,64 | -5,41% | - |
| 02.07.2025 | 13,58 | 14,42 | 13,56 | 14,42 | 5,56% | 30,00 |
| 01.07.2025 | 13,66 | 13,72 | 13,66 | 13,66 | -1,44% | - |
| 30.06.2025 | 13,54 | 13,86 | 13,54 | 13,86 | 1,91% | - |
| 27.06.2025 | 13,38 | 14,38 | 13,38 | 13,60 | 1,64% | 164,00 |
| 26.06.2025 | 13,56 | 13,64 | 13,38 | 13,38 | -1,47% | - |
| 25.06.2025 | 13,62 | 13,66 | 13,58 | 13,58 | 0,44% | - |
| 24.06.2025 | 13,02 | 13,52 | 13,02 | 13,52 | 4,48% | - |
| 23.06.2025 | 13,20 | 13,30 | 12,94 | 12,94 | -2,56% | - |
| 20.06.2025 | 13,52 | 13,52 | 13,28 | 13,28 | -1,19% | - |
| 19.06.2025 | 13,26 | 13,44 | 13,26 | 13,44 | 1,51% | - |
| 18.06.2025 | 13,32 | 13,32 | 13,16 | 13,24 | -0,60% | - |
| 17.06.2025 | 13,36 | 13,44 | 13,24 | 13,32 | -0,75% | - |
| 16.06.2025 | 13,64 | 13,64 | 13,34 | 13,42 | -2,47% | - |
| 13.06.2025 | 14,14 | 14,14 | 13,76 | 13,76 | -3,23% | - |
| 12.06.2025 | 14,44 | 14,56 | 14,22 | 14,22 | -2,34% | - |
| 11.06.2025 | 14,52 | 14,64 | 14,52 | 14,56 | -0,41% | - |
| 10.06.2025 | 14,62 | 14,72 | 14,62 | 14,62 | -1,48% | - |
| 09.06.2025 | 13,96 | 14,84 | 13,96 | 14,84 | 5,40% | - |
| 06.06.2025 | 13,96 | 14,14 | 13,96 | 14,08 | -2,09% | - |
| 05.06.2025 | 13,92 | 14,38 | 13,92 | 14,38 | 4,96% | - |
| 04.06.2025 | 12,38 | 13,70 | 12,38 | 13,70 | 10,31% | - |
| 03.06.2025 | 12,34 | 12,42 | 12,34 | 12,42 | 0,16% | - |
| 02.06.2025 | 12,44 | 12,48 | 12,40 | 12,40 | -0,48% | - |
| 30.05.2025 | 12,36 | 12,46 | 12,36 | 12,46 | 0,32% | - |
| 29.05.2025 | 12,32 | 12,42 | 12,32 | 12,42 | 0,32% | - |
| 28.05.2025 | 12,32 | 12,46 | 12,32 | 12,38 | 0,00% | - |
| 27.05.2025 | 12,28 | 12,38 | 12,28 | 12,38 | 0,98% | - |
| 26.05.2025 | 12,10 | 12,26 | 12,10 | 12,26 | 0,33% | - |
| 23.05.2025 | 12,10 | 12,24 | 12,10 | 12,22 | 0,83% | - |
| 22.05.2025 | 12,16 | 12,18 | 12,12 | 12,12 | -0,66% | - |
| 21.05.2025 | 12,06 | 12,20 | 12,06 | 12,20 | 1,33% | - |
| 20.05.2025 | 12,04 | 12,08 | 12,04 | 12,04 | -0,50% | - |
| 19.05.2025 | 12,38 | 12,38 | 12,10 | 12,10 | -3,51% | - |