15,260€
2,97%
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 |
|---|---|---|---|---|---|---|
| 27.09.2024 | 14,56 | 14,84 | 14,56 | 14,84 | 0,13% | - |
| 26.09.2024 | 14,44 | 14,82 | 14,44 | 14,82 | 1,37% | - |
| 25.09.2024 | 14,56 | 14,70 | 14,56 | 14,62 | -0,14% | - |
| 24.09.2024 | 14,68 | 14,82 | 14,64 | 14,64 | -0,41% | - |
| 23.09.2024 | 14,78 | 14,78 | 14,70 | 14,70 | -0,81% | - |
| 20.09.2024 | 14,96 | 15,08 | 14,82 | 14,82 | -1,72% | - |
| 19.09.2024 | 14,62 | 15,08 | 14,62 | 15,08 | 2,45% | - |
| 18.09.2024 | 14,62 | 14,72 | 14,62 | 14,72 | 0,14% | - |
| 17.09.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,14% | - |
| 16.09.2024 | 14,66 | 14,72 | 14,66 | 14,68 | -0,54% | - |
| 13.09.2024 | 14,72 | 14,76 | 14,72 | 14,76 | 0,14% | - |
| 12.09.2024 | 14,60 | 14,74 | 14,60 | 14,74 | -0,54% | - |
| 11.09.2024 | 14,88 | 14,96 | 14,82 | 14,82 | -1,85% | - |
| 10.09.2024 | 14,92 | 15,10 | 14,92 | 15,10 | 1,89% | - |
| 09.09.2024 | 14,50 | 14,82 | 14,50 | 14,82 | 0,27% | - |
| 06.09.2024 | 14,86 | 14,90 | 14,78 | 14,78 | -0,81% | - |
| 05.09.2024 | 14,74 | 14,90 | 14,74 | 14,90 | 0,40% | - |
| 04.09.2024 | 15,10 | 15,10 | 14,84 | 14,84 | -1,72% | - |
| 03.09.2024 | 15,10 | 15,12 | 14,96 | 15,10 | -1,44% | - |
| 02.09.2024 | 15,46 | 15,46 | 15,32 | 15,32 | -1,79% | - |
| 30.08.2024 | 15,54 | 15,60 | 15,50 | 15,60 | -1,27% | - |
| 29.08.2024 | 15,78 | 15,82 | 15,78 | 15,80 | 0,51% | - |
| 28.08.2024 | 16,06 | 16,14 | 15,72 | 15,72 | -2,48% | - |
| 27.08.2024 | 16,32 | 16,32 | 16,12 | 16,12 | -1,59% | - |
| 26.08.2024 | 16,28 | 16,44 | 16,28 | 16,38 | 1,11% | - |
| 23.08.2024 | 16,68 | 16,68 | 16,20 | 16,20 | -2,17% | - |
| 22.08.2024 | 16,50 | 16,64 | 16,50 | 16,56 | 1,85% | - |
| 21.08.2024 | 15,94 | 16,26 | 15,82 | 16,26 | 2,01% | - |
| 20.08.2024 | 15,28 | 15,94 | 15,28 | 15,94 | 4,59% | - |
| 19.08.2024 | 15,52 | 15,52 | 15,24 | 15,24 | -1,80% | - |
| 16.08.2024 | 15,46 | 15,52 | 15,44 | 15,52 | 0,13% | - |
| 15.08.2024 | 15,30 | 15,50 | 15,30 | 15,50 | 0,26% | - |
| 14.08.2024 | 14,92 | 15,46 | 14,92 | 15,46 | 3,07% | - |
| 13.08.2024 | 15,26 | 15,34 | 15,00 | 15,00 | -2,34% | - |
| 12.08.2024 | 15,24 | 15,36 | 15,24 | 15,36 | 0,52% | - |
| 09.08.2024 | 15,30 | 15,30 | 15,26 | 15,28 | -0,13% | - |
| 08.08.2024 | 15,38 | 15,64 | 15,30 | 15,30 | -0,26% | - |
| 07.08.2024 | 14,70 | 15,34 | 14,70 | 15,34 | 3,37% | - |
| 06.08.2024 | 14,44 | 14,84 | 14,44 | 14,84 | 3,20% | - |
| 05.08.2024 | 15,18 | 15,18 | 14,14 | 14,38 | -7,94% | - |
| 02.08.2024 | 16,18 | 16,26 | 15,62 | 15,62 | -4,76% | - |
| 01.08.2024 | 16,28 | 16,40 | 16,28 | 16,40 | 0,74% | - |
| 31.07.2024 | 16,14 | 16,28 | 16,14 | 16,28 | 0,49% | - |
| 30.07.2024 | 16,24 | 16,32 | 16,20 | 16,20 | 0,12% | - |
| 29.07.2024 | 15,96 | 16,18 | 15,96 | 16,18 | 2,80% | - |
| 26.07.2024 | 15,52 | 15,74 | 15,52 | 15,74 | 1,29% | - |
| 25.07.2024 | 15,96 | 15,96 | 15,54 | 15,54 | -2,51% | - |
| 24.07.2024 | 16,30 | 16,40 | 15,94 | 15,94 | -2,69% | - |
| 23.07.2024 | 16,46 | 16,54 | 16,38 | 16,38 | -0,36% | - |
| 22.07.2024 | 16,30 | 16,44 | 16,30 | 16,44 | 0,86% | - |
| 19.07.2024 | 16,16 | 16,30 | 16,16 | 16,30 | 0,62% | - |
| 18.07.2024 | 16,16 | 16,22 | 16,16 | 16,20 | -0,12% | - |
| 17.07.2024 | 16,12 | 16,22 | 16,12 | 16,22 | -0,73% | - |
| 16.07.2024 | 16,30 | 16,38 | 16,30 | 16,34 | -1,21% | - |
| 15.07.2024 | 16,46 | 16,56 | 16,46 | 16,54 | 0,49% | - |
| 12.07.2024 | 16,46 | 16,56 | 16,46 | 16,46 | 0,24% | - |
| 11.07.2024 | 16,40 | 16,46 | 16,40 | 16,42 | -0,24% | - |
| 10.07.2024 | 16,36 | 16,46 | 16,36 | 16,46 | 0,12% | - |
| 09.07.2024 | 16,46 | 16,46 | 16,40 | 16,44 | -0,12% | - |
| 08.07.2024 | 16,48 | 16,50 | 16,42 | 16,46 | -1,67% | - |
| 05.07.2024 | 16,50 | 16,76 | 16,50 | 16,74 | 1,82% | - |
| 04.07.2024 | 15,80 | 16,44 | 15,80 | 16,44 | 2,49% | - |
| 03.07.2024 | 15,60 | 16,04 | 15,60 | 16,04 | 2,69% | - |
| 02.07.2024 | 15,98 | 16,06 | 15,62 | 15,62 | -2,98% | - |
| 01.07.2024 | 15,58 | 16,10 | 15,58 | 16,10 | 3,07% | - |
| 28.06.2024 | 15,64 | 15,72 | 15,54 | 15,62 | -0,38% | - |
| 27.06.2024 | 15,64 | 15,94 | 15,64 | 15,68 | -2,00% | - |
| 26.06.2024 | 16,34 | 16,48 | 16,00 | 16,00 | -2,32% | - |
| 25.06.2024 | 16,78 | 16,86 | 16,38 | 16,38 | -2,73% | - |
| 24.06.2024 | 16,62 | 16,84 | 16,62 | 16,84 | 0,24% | - |
| 21.06.2024 | 16,94 | 16,94 | 16,80 | 16,80 | -0,94% | - |
| 20.06.2024 | 17,04 | 17,20 | 16,96 | 16,96 | -1,17% | - |
| 19.06.2024 | 17,52 | 17,60 | 17,16 | 17,16 | -2,39% | - |
| 18.06.2024 | 17,52 | 17,98 | 17,52 | 17,58 | 0,23% | - |
| 17.06.2024 | 18,34 | 18,34 | 17,48 | 17,54 | -0,23% | - |
| 14.06.2024 | 18,76 | 18,76 | 17,58 | 17,58 | -9,19% | - |
| 13.06.2024 | 19,18 | 19,36 | 18,90 | 19,36 | 0,62% | - |
| 12.06.2024 | 19,34 | 19,44 | 19,24 | 19,24 | -1,43% | - |
| 11.06.2024 | 19,80 | 20,05 | 19,52 | 19,52 | -1,91% | - |
| 10.06.2024 | 20,50 | 20,50 | 19,90 | 19,90 | -4,56% | - |
| 07.06.2024 | 20,10 | 20,85 | 20,00 | 20,85 | 2,46% | - |
| 06.06.2024 | 20,45 | 20,45 | 20,35 | 20,35 | -1,93% | - |
| 05.06.2024 | 20,55 | 20,75 | 20,55 | 20,75 | 0,24% | - |
| 04.06.2024 | 20,85 | 20,85 | 20,70 | 20,70 | -0,96% | - |
| 03.06.2024 | 20,80 | 21,15 | 20,80 | 20,90 | 1,21% | - |
| 31.05.2024 | 20,75 | 20,85 | 20,65 | 20,65 | -2,13% | - |
| 30.05.2024 | 21,05 | 21,15 | 21,05 | 21,10 | -0,24% | - |
| 29.05.2024 | 21,35 | 21,35 | 21,00 | 21,15 | -0,47% | - |
| 28.05.2024 | 21,45 | 21,45 | 21,25 | 21,25 | 0,00% | - |
| 27.05.2024 | 21,90 | 22,00 | 21,25 | 21,25 | -3,19% | - |
| 24.05.2024 | 21,75 | 22,00 | 21,75 | 21,95 | 0,00% | - |
| 23.05.2024 | 21,70 | 22,15 | 21,70 | 21,95 | 1,86% | - |
| 22.05.2024 | 22,00 | 22,00 | 21,55 | 21,55 | -0,92% | - |
| 21.05.2024 | 22,05 | 22,30 | 21,75 | 21,75 | -1,14% | - |
| 20.05.2024 | 21,95 | 22,00 | 21,80 | 22,00 | 1,15% | - |
| 17.05.2024 | 21,15 | 21,75 | 21,15 | 21,75 | 3,57% | - |
| 16.05.2024 | 20,50 | 21,00 | 20,35 | 21,00 | 1,69% | - |
| 15.05.2024 | 21,25 | 21,40 | 20,65 | 20,65 | -3,05% | - |
| 14.05.2024 | 20,55 | 21,30 | 20,55 | 21,30 | 1,91% | - |
| 13.05.2024 | 22,95 | 22,95 | 20,90 | 20,90 | -2,79% | 5,00 |