15,020€
0,67%
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 | 14,96 | 15,24 | 14,95 | 15,23 | 1,80% | - |
| 26.09.2024 | 14,60 | 15,42 | 14,60 | 14,96 | 1,15% | - |
| 25.09.2024 | 14,78 | 15,02 | 14,77 | 14,79 | -1,33% | - |
| 24.09.2024 | 14,84 | 15,16 | 14,84 | 14,99 | -0,27% | - |
| 23.09.2024 | 15,14 | 15,30 | 15,00 | 15,03 | -0,73% | - |
| 20.09.2024 | 15,14 | 15,57 | 15,02 | 15,14 | -0,98% | - |
| 19.09.2024 | 14,84 | 15,52 | 14,84 | 15,29 | 1,80% | - |
| 18.09.2024 | 14,86 | 15,07 | 14,86 | 15,02 | -0,07% | - |
| 17.09.2024 | 14,44 | 15,04 | 14,44 | 15,03 | 2,52% | - |
| 16.09.2024 | 14,88 | 15,12 | 14,66 | 14,66 | -2,66% | - |
| 13.09.2024 | 14,88 | 15,25 | 14,88 | 15,06 | -0,20% | - |
| 12.09.2024 | 14,84 | 15,18 | 14,84 | 15,09 | 0,07% | - |
| 11.09.2024 | 15,27 | 15,42 | 15,08 | 15,08 | -1,11% | - |
| 10.09.2024 | 15,14 | 15,68 | 15,14 | 15,25 | 0,00% | - |
| 09.09.2024 | 14,66 | 15,27 | 14,66 | 15,25 | 1,94% | - |
| 06.09.2024 | 15,00 | 15,32 | 14,96 | 14,96 | -1,51% | - |
| 05.09.2024 | 14,92 | 15,23 | 14,92 | 15,19 | 0,20% | - |
| 04.09.2024 | 15,20 | 15,56 | 15,14 | 15,16 | -1,49% | - |
| 03.09.2024 | 15,49 | 15,63 | 15,39 | 15,39 | -0,65% | - |
| 02.09.2024 | 15,70 | 16,41 | 15,48 | 15,49 | -2,52% | - |
| 30.08.2024 | 15,78 | 16,02 | 15,78 | 15,89 | -0,56% | - |
| 29.08.2024 | 16,17 | 16,27 | 15,97 | 15,98 | -1,42% | - |
| 28.08.2024 | 16,45 | 16,56 | 16,08 | 16,21 | -1,52% | - |
| 27.08.2024 | 16,74 | 16,83 | 16,46 | 16,46 | -1,61% | - |
| 26.08.2024 | 16,70 | 17,02 | 16,70 | 16,73 | 0,18% | - |
| 23.08.2024 | 17,04 | 17,19 | 16,46 | 16,70 | -2,00% | - |
| 22.08.2024 | 16,85 | 17,13 | 16,83 | 17,04 | 1,25% | - |
| 21.08.2024 | 16,16 | 16,92 | 16,11 | 16,83 | 2,81% | - |
| 20.08.2024 | 15,73 | 16,42 | 15,73 | 16,37 | 4,00% | - |
| 19.08.2024 | 15,64 | 16,00 | 15,60 | 15,74 | -0,94% | - |
| 16.08.2024 | 15,68 | 16,04 | 15,66 | 15,89 | 0,25% | - |
| 15.08.2024 | 15,58 | 15,87 | 15,58 | 15,85 | -0,56% | - |
| 14.08.2024 | 15,14 | 15,94 | 15,14 | 15,94 | 3,91% | - |
| 13.08.2024 | 15,52 | 15,83 | 15,20 | 15,34 | -2,91% | - |
| 12.08.2024 | 15,44 | 15,84 | 15,44 | 15,80 | 1,22% | - |
| 09.08.2024 | 15,44 | 15,66 | 15,44 | 15,61 | -0,19% | - |
| 08.08.2024 | 15,80 | 16,12 | 15,61 | 15,64 | -1,32% | - |
| 07.08.2024 | 15,09 | 15,95 | 15,09 | 15,85 | 5,11% | - |
| 06.08.2024 | 14,84 | 15,29 | 14,82 | 15,08 | 2,03% | - |
| 05.08.2024 | 15,70 | 15,70 | 14,59 | 14,78 | -5,50% | - |
| 02.08.2024 | 16,64 | 16,68 | 15,64 | 15,64 | -5,95% | - |
| 01.08.2024 | 16,42 | 16,80 | 16,42 | 16,63 | -0,12% | - |
| 31.07.2024 | 16,38 | 16,67 | 16,38 | 16,65 | 0,36% | - |
| 30.07.2024 | 16,61 | 16,74 | 16,53 | 16,59 | -0,12% | - |
| 29.07.2024 | 16,29 | 16,74 | 16,29 | 16,61 | 1,84% | - |
| 26.07.2024 | 15,72 | 16,31 | 15,72 | 16,31 | 2,51% | - |
| 25.07.2024 | 16,12 | 16,45 | 15,52 | 15,91 | -2,57% | - |
| 24.07.2024 | 16,52 | 16,80 | 16,30 | 16,33 | -2,57% | - |
| 23.07.2024 | 16,68 | 16,97 | 16,68 | 16,76 | -0,77% | - |
| 22.07.2024 | 16,71 | 17,36 | 16,71 | 16,89 | 1,08% | - |
| 19.07.2024 | 16,36 | 16,77 | 16,36 | 16,71 | 0,91% | - |
| 18.07.2024 | 16,38 | 16,88 | 16,38 | 16,56 | -0,06% | - |
| 17.07.2024 | 16,36 | 16,62 | 16,36 | 16,57 | -0,36% | - |
| 16.07.2024 | 16,71 | 16,80 | 16,63 | 16,63 | -0,54% | - |
| 15.07.2024 | 16,70 | 16,97 | 16,70 | 16,72 | -1,01% | - |
| 12.07.2024 | 16,82 | 17,08 | 16,79 | 16,89 | 0,36% | - |
| 11.07.2024 | 16,66 | 17,02 | 16,66 | 16,83 | -0,18% | - |
| 10.07.2024 | 16,79 | 17,12 | 16,79 | 16,86 | 0,36% | - |
| 09.07.2024 | 16,80 | 17,04 | 16,77 | 16,80 | -0,12% | - |
| 08.07.2024 | 16,92 | 17,29 | 16,73 | 16,82 | -0,47% | - |
| 05.07.2024 | 16,68 | 17,43 | 16,68 | 16,90 | 0,06% | - |
| 04.07.2024 | 16,00 | 17,14 | 16,00 | 16,89 | 4,00% | - |
| 03.07.2024 | 15,98 | 16,59 | 15,98 | 16,24 | 1,50% | - |
| 02.07.2024 | 16,35 | 16,60 | 15,96 | 16,00 | -2,85% | - |
| 01.07.2024 | 15,76 | 17,14 | 15,76 | 16,47 | 3,32% | - |
| 28.06.2024 | 16,00 | 16,31 | 15,86 | 15,94 | -0,50% | - |
| 27.06.2024 | 15,84 | 16,45 | 15,84 | 16,02 | 0,19% | - |
| 26.06.2024 | 16,56 | 16,87 | 15,52 | 15,99 | -4,59% | - |
| 25.06.2024 | 17,00 | 17,30 | 16,72 | 16,76 | -3,51% | - |
| 24.06.2024 | 16,86 | 17,38 | 16,86 | 17,37 | 1,82% | - |
| 21.06.2024 | 17,12 | 17,47 | 17,04 | 17,06 | -1,56% | - |
| 20.06.2024 | 17,52 | 17,64 | 17,22 | 17,33 | -1,31% | - |
| 19.06.2024 | 17,74 | 18,06 | 17,50 | 17,56 | -2,28% | - |
| 18.06.2024 | 17,70 | 18,53 | 17,70 | 17,97 | 0,39% | - |
| 17.06.2024 | 17,62 | 18,90 | 17,44 | 17,90 | -7,11% | - |
| 14.06.2024 | 18,86 | 19,34 | 17,63 | 19,27 | 0,36% | - |
| 13.06.2024 | 19,18 | 19,85 | 19,05 | 19,20 | -0,62% | - |
| 12.06.2024 | 19,62 | 19,99 | 19,28 | 19,32 | -3,18% | - |
| 11.06.2024 | 19,84 | 20,78 | 19,84 | 19,96 | -0,99% | - |
| 10.06.2024 | 20,80 | 21,15 | 20,09 | 20,16 | -4,82% | - |
| 07.06.2024 | 20,10 | 21,58 | 20,10 | 21,18 | 2,84% | - |
| 06.06.2024 | 20,60 | 21,08 | 20,29 | 20,59 | -2,76% | - |
| 05.06.2024 | 20,85 | 21,20 | 20,85 | 21,18 | 0,00% | - |
| 04.06.2024 | 21,15 | 21,50 | 20,98 | 21,18 | -1,51% | - |
| 03.06.2024 | 20,95 | 21,63 | 20,95 | 21,50 | 2,75% | - |
| 31.05.2024 | 21,28 | 21,35 | 20,93 | 20,93 | -1,41% | - |
| 30.05.2024 | 21,58 | 21,78 | 21,18 | 21,23 | -1,62% | - |
| 29.05.2024 | 21,55 | 22,00 | 21,50 | 21,58 | -0,46% | - |
| 28.05.2024 | 21,55 | 22,13 | 21,55 | 21,68 | -0,80% | - |
| 27.05.2024 | 22,20 | 22,58 | 21,50 | 21,85 | -2,78% | - |
| 24.05.2024 | 22,05 | 22,55 | 22,05 | 22,48 | 0,56% | - |
| 23.05.2024 | 21,75 | 22,68 | 21,75 | 22,35 | 1,02% | - |
| 22.05.2024 | 22,50 | 22,68 | 21,78 | 22,13 | -1,67% | - |
| 21.05.2024 | 22,10 | 22,78 | 22,10 | 22,50 | 0,11% | - |
| 20.05.2024 | 22,05 | 22,73 | 22,05 | 22,48 | 0,67% | - |
| 17.05.2024 | 21,30 | 22,45 | 21,30 | 22,33 | 3,84% | - |
| 16.05.2024 | 20,75 | 21,55 | 20,68 | 21,50 | 3,24% | - |
| 15.05.2024 | 21,35 | 21,95 | 20,68 | 20,83 | -4,47% | - |
| 14.05.2024 | 21,18 | 21,95 | 21,18 | 21,80 | 2,95% | - |
| 13.05.2024 | 21,80 | 22,43 | 21,10 | 21,18 | -4,08% | - |