13,990€
4,56%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13,79 | 14,38 | 13,38 | 14,00 | 4,63% | 82,00 |
| 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% | - |
| 16.05.2025 | 12,54 | 12,58 | 12,54 | 12,54 | -0,32% | - |
| 15.05.2025 | 12,52 | 12,60 | 12,52 | 12,58 | 1,29% | - |
| 14.05.2025 | 12,68 | 12,68 | 12,42 | 12,42 | -3,12% | - |
| 13.05.2025 | 12,90 | 12,96 | 12,82 | 12,82 | -1,23% | - |
| 12.05.2025 | 13,02 | 13,08 | 12,96 | 12,98 | -0,61% | - |
| 09.05.2025 | 12,86 | 13,06 | 12,84 | 13,06 | 1,08% | - |
| 08.05.2025 | 12,58 | 12,92 | 12,58 | 12,92 | 2,70% | - |
| 07.05.2025 | 12,94 | 12,96 | 12,58 | 12,58 | -2,78% | - |
| 06.05.2025 | 13,36 | 13,38 | 12,94 | 12,94 | -2,71% | - |
| 05.05.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 2,94% | - |
| 02.05.2025 | 12,86 | 12,94 | 12,86 | 12,92 | 0,00% | - |
| 30.04.2025 | 12,84 | 12,92 | 12,84 | 12,92 | 0,47% | - |
| 29.04.2025 | 12,70 | 12,86 | 12,70 | 12,86 | 0,78% | - |
| 28.04.2025 | 12,82 | 12,86 | 12,76 | 12,76 | -0,78% | - |
| 25.04.2025 | 12,90 | 12,90 | 12,80 | 12,86 | 0,47% | - |
| 24.04.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -1,54% | - |
| 23.04.2025 | 12,88 | 13,00 | 12,88 | 13,00 | 0,46% | - |
| 22.04.2025 | 13,22 | 13,22 | 12,94 | 12,94 | -1,82% | - |
| 17.04.2025 | 12,44 | 14,00 | 12,44 | 13,18 | 6,46% | 450,00 |
| 16.04.2025 | 11,68 | 12,38 | 11,68 | 12,38 | 5,63% | - |
| 15.04.2025 | 11,48 | 11,72 | 11,48 | 11,72 | 0,86% | - |
| 14.04.2025 | 12,04 | 12,04 | 11,62 | 11,62 | -3,01% | - |
| 11.04.2025 | 12,58 | 12,58 | 11,98 | 11,98 | -5,97% | - |
| 10.04.2025 | 11,70 | 12,74 | 11,70 | 12,74 | 8,33% | - |
| 09.04.2025 | 12,08 | 12,08 | 11,76 | 11,76 | -2,65% | - |
| 08.04.2025 | 12,08 | 12,10 | 12,06 | 12,08 | 1,00% | - |
| 07.04.2025 | 12,36 | 12,36 | 11,80 | 11,96 | -3,70% | - |
| 04.04.2025 | 13,44 | 13,44 | 12,42 | 12,42 | -9,08% | - |
| 03.04.2025 | 13,80 | 13,80 | 13,58 | 13,66 | -0,15% | - |
| 02.04.2025 | 13,84 | 13,88 | 13,68 | 13,68 | -1,30% | 5,00 |
| 01.04.2025 | 14,02 | 14,06 | 13,86 | 13,86 | -1,70% | - |
| 31.03.2025 | 13,98 | 14,10 | 13,98 | 14,10 | 0,28% | - |
| 28.03.2025 | 14,08 | 14,12 | 14,06 | 14,06 | -0,85% | - |
| 27.03.2025 | 14,20 | 14,26 | 14,18 | 14,18 | -0,42% | - |
| 26.03.2025 | 14,06 | 14,24 | 14,06 | 14,24 | 1,57% | - |
| 25.03.2025 | 14,22 | 14,24 | 14,02 | 14,02 | -2,37% | - |
| 24.03.2025 | 14,44 | 14,46 | 14,36 | 14,36 | -1,64% | - |
| 21.03.2025 | 14,54 | 14,68 | 14,54 | 14,60 | -0,27% | - |
| 20.03.2025 | 14,56 | 14,64 | 14,56 | 14,64 | 0,14% | - |
| 19.03.2025 | 14,52 | 14,62 | 14,52 | 14,62 | -0,41% | - |
| 18.03.2025 | 14,48 | 14,68 | 14,48 | 14,68 | 0,14% | - |
| 17.03.2025 | 13,80 | 14,66 | 13,80 | 14,66 | 0,55% | 300,00 |
| 14.03.2025 | 14,48 | 14,58 | 14,48 | 14,58 | 0,14% | - |
| 13.03.2025 | 14,64 | 14,70 | 14,56 | 14,56 | -1,09% | - |
| 12.03.2025 | 14,78 | 14,90 | 14,72 | 14,72 | -2,00% | - |
| 11.03.2025 | 15,40 | 15,42 | 15,02 | 15,02 | -3,72% | - |
| 10.03.2025 | 15,56 | 15,64 | 15,56 | 15,60 | 0,00% | - |
| 07.03.2025 | 15,56 | 15,60 | 15,56 | 15,60 | 0,13% | - |
| 06.03.2025 | 15,46 | 15,58 | 15,46 | 15,58 | 1,96% | - |
| 05.03.2025 | 15,12 | 15,28 | 15,12 | 15,28 | -1,04% | - |
| 04.03.2025 | 15,60 | 15,60 | 15,44 | 15,44 | -1,03% | - |
| 03.03.2025 | 15,36 | 15,62 | 15,36 | 15,60 | 1,17% | - |
| 28.02.2025 | 15,50 | 15,50 | 15,22 | 15,42 | -1,28% | - |
| 27.02.2025 | 16,00 | 16,10 | 15,62 | 15,62 | -3,10% | - |
| 26.02.2025 | 15,82 | 16,22 | 15,82 | 16,12 | 0,62% | - |
| 25.02.2025 | 16,12 | 16,18 | 16,02 | 16,02 | -1,48% | - |
| 24.02.2025 | 16,10 | 16,26 | 16,10 | 16,26 | 0,49% | - |
| 21.02.2025 | 15,64 | 16,18 | 15,64 | 16,18 | 3,06% | - |
| 20.02.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,42% | - |
| 19.02.2025 | 15,66 | 15,68 | 15,48 | 15,48 | -1,40% | - |
| 18.02.2025 | 15,70 | 15,76 | 15,70 | 15,70 | 0,00% | - |
| 17.02.2025 | 15,42 | 15,70 | 15,42 | 15,70 | 0,13% | - |
| 14.02.2025 | 15,16 | 15,68 | 15,16 | 15,68 | 3,02% | - |
| 13.02.2025 | 15,02 | 15,22 | 15,02 | 15,22 | 0,53% | - |
| 12.02.2025 | 14,96 | 15,14 | 14,96 | 15,14 | 0,66% | - |
| 11.02.2025 | 14,90 | 15,04 | 14,90 | 15,04 | 1,62% | - |
| 10.02.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,73% | - |
| 07.02.2025 | 15,00 | 15,08 | 15,00 | 15,06 | 0,00% | - |
| 06.02.2025 | 14,94 | 15,06 | 14,94 | 15,06 | 0,53% | - |
| 05.02.2025 | 14,74 | 14,98 | 14,74 | 14,98 | 1,63% | - |