9,785€
0,05%
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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,63 | 9,67 | 9,55 | 9,58 | -2,04% | - |
| 06.11.2025 | 9,81 | 9,86 | 9,78 | 9,78 | -2,20% | - |
| 05.11.2025 | 9,79 | 10,00 | 9,79 | 10,00 | 1,63% | - |
| 04.11.2025 | 10,10 | 10,10 | 9,84 | 9,84 | -3,53% | - |
| 03.11.2025 | 10,14 | 10,32 | 10,14 | 10,20 | 0,20% | - |
| 31.10.2025 | 10,04 | 10,30 | 10,04 | 10,18 | 0,99% | - |
| 30.10.2025 | 9,72 | 10,08 | 9,72 | 10,08 | 2,44% | - |
| 29.10.2025 | 9,89 | 9,92 | 9,84 | 9,84 | -1,40% | - |
| 28.10.2025 | 10,06 | 10,06 | 9,98 | 9,98 | -0,20% | - |
| 27.10.2025 | 10,04 | 10,08 | 9,98 | 10,00 | 0,20% | - |
| 24.10.2025 | 10,08 | 10,14 | 9,86 | 9,98 | -1,77% | - |
| 23.10.2025 | 10,06 | 10,16 | 10,06 | 10,16 | 0,40% | - |
| 22.10.2025 | 9,98 | 10,22 | 9,98 | 10,12 | -0,20% | - |
| 21.10.2025 | 9,95 | 10,76 | 9,95 | 10,14 | 0,20% | 295,00 |
| 20.10.2025 | 10,54 | 10,56 | 10,12 | 10,12 | -5,42% | - |
| 17.10.2025 | 11,60 | 11,60 | 10,70 | 10,70 | -8,70% | - |
| 16.10.2025 | 12,92 | 12,92 | 11,72 | 11,72 | -8,72% | - |
| 15.10.2025 | 12,64 | 12,84 | 12,64 | 12,84 | 2,07% | - |
| 14.10.2025 | 12,84 | 12,88 | 12,58 | 12,58 | -3,23% | - |
| 13.10.2025 | 13,06 | 13,14 | 13,00 | 13,00 | -2,99% | - |
| 10.10.2025 | 13,38 | 13,46 | 13,38 | 13,40 | -0,89% | - |
| 09.10.2025 | 13,66 | 13,66 | 13,52 | 13,52 | -1,17% | - |
| 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% | - |