13,850€
1,09%
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 | 13,54 | 13,87 | 13,54 | 13,85 | 1,09% | - |
| 26.06.2025 | 13,72 | 14,02 | 13,66 | 13,70 | -1,30% | - |
| 25.06.2025 | 13,66 | 14,09 | 13,66 | 13,88 | 0,00% | - |
| 24.06.2025 | 13,10 | 13,99 | 13,10 | 13,88 | 4,36% | - |
| 23.06.2025 | 13,28 | 13,62 | 13,21 | 13,30 | -1,26% | - |
| 20.06.2025 | 13,76 | 13,93 | 13,45 | 13,47 | -2,11% | - |
| 19.06.2025 | 13,42 | 13,82 | 13,42 | 13,76 | 1,33% | - |
| 18.06.2025 | 13,64 | 13,73 | 13,41 | 13,58 | -0,37% | 1.814,00 |
| 17.06.2025 | 13,56 | 13,77 | 13,55 | 13,63 | -0,58% | - |
| 16.06.2025 | 13,96 | 14,06 | 13,60 | 13,71 | -1,79% | - |
| 13.06.2025 | 14,34 | 14,58 | 13,95 | 13,96 | -3,92% | - |
| 12.06.2025 | 14,64 | 14,89 | 14,50 | 14,53 | -2,15% | - |
| 11.06.2025 | 15,02 | 15,09 | 14,85 | 14,85 | -1,13% | - |
| 10.06.2025 | 14,86 | 15,18 | 14,84 | 15,02 | -0,33% | 3.328,00 |
| 09.06.2025 | 14,20 | 15,23 | 14,20 | 15,07 | 4,87% | - |
| 06.06.2025 | 14,33 | 14,49 | 14,33 | 14,37 | 0,28% | - |
| 05.06.2025 | 14,25 | 15,04 | 14,22 | 14,33 | 0,56% | - |
| 04.06.2025 | 12,52 | 14,27 | 12,52 | 14,25 | 12,29% | - |
| 03.06.2025 | 12,50 | 12,76 | 12,50 | 12,69 | 0,16% | - |
| 02.06.2025 | 12,58 | 12,82 | 12,58 | 12,67 | -0,47% | - |
| 30.05.2025 | 12,54 | 12,81 | 12,54 | 12,73 | 0,32% | - |
| 29.05.2025 | 12,48 | 12,73 | 12,48 | 12,69 | 0,08% | - |
| 28.05.2025 | 12,50 | 12,75 | 12,50 | 12,68 | 0,24% | - |
| 27.05.2025 | 12,65 | 12,78 | 12,63 | 12,65 | 0,00% | - |
| 26.05.2025 | 12,45 | 12,65 | 12,45 | 12,65 | 1,61% | 200,00 |
| 23.05.2025 | 12,26 | 12,51 | 12,26 | 12,45 | 0,32% | - |
| 22.05.2025 | 12,47 | 12,54 | 12,37 | 12,41 | -0,40% | - |
| 21.05.2025 | 12,16 | 12,58 | 12,16 | 12,46 | 1,05% | - |
| 20.05.2025 | 12,20 | 12,41 | 12,20 | 12,33 | -0,16% | - |
| 19.05.2025 | 12,56 | 12,76 | 12,18 | 12,35 | -2,91% | - |
| 16.05.2025 | 12,60 | 12,93 | 12,60 | 12,72 | -0,70% | - |
| 15.05.2025 | 12,79 | 12,93 | 12,76 | 12,81 | 0,16% | - |
| 14.05.2025 | 12,88 | 13,07 | 12,65 | 12,79 | -2,14% | - |
| 13.05.2025 | 13,26 | 13,40 | 13,03 | 13,07 | -2,24% | - |
| 12.05.2025 | 13,40 | 13,43 | 13,23 | 13,37 | -0,30% | - |
| 09.05.2025 | 12,98 | 13,47 | 12,98 | 13,41 | 1,90% | - |
| 08.05.2025 | 12,90 | 13,31 | 12,90 | 13,16 | 2,02% | - |
| 07.05.2025 | 13,08 | 13,34 | 12,53 | 12,90 | -2,71% | - |
| 06.05.2025 | 13,62 | 13,78 | 12,38 | 13,26 | -3,70% | - |
| 05.05.2025 | 13,04 | 13,82 | 13,04 | 13,77 | 4,24% | - |
| 02.05.2025 | 13,06 | 13,26 | 13,06 | 13,21 | -0,08% | - |
| 30.04.2025 | 13,06 | 13,23 | 13,03 | 13,22 | 0,53% | - |
| 29.04.2025 | 12,88 | 13,19 | 12,88 | 13,15 | 0,69% | - |
| 28.04.2025 | 13,13 | 13,21 | 13,03 | 13,06 | -0,53% | - |
| 25.04.2025 | 13,23 | 13,36 | 13,09 | 13,13 | -0,61% | - |
| 24.04.2025 | 13,44 | 13,63 | 13,03 | 13,21 | -1,27% | - |
| 23.04.2025 | 13,26 | 13,38 | 13,14 | 13,38 | 0,83% | - |
| 22.04.2025 | 13,36 | 13,62 | 13,18 | 13,27 | -1,85% | - |
| 17.04.2025 | 12,72 | 13,58 | 12,72 | 13,52 | 6,29% | - |
| 16.04.2025 | 12,01 | 12,75 | 11,98 | 12,72 | 5,82% | - |
| 15.04.2025 | 11,66 | 12,04 | 11,63 | 12,02 | -0,25% | - |
| 14.04.2025 | 12,25 | 12,41 | 11,74 | 12,05 | -1,47% | - |
| 11.04.2025 | 12,97 | 12,97 | 12,02 | 12,23 | -6,14% | - |
| 10.04.2025 | 11,82 | 13,23 | 11,82 | 13,03 | 10,24% | - |
| 09.04.2025 | 12,39 | 12,45 | 11,65 | 11,82 | -4,68% | - |
| 08.04.2025 | 12,30 | 12,53 | 12,20 | 12,40 | 0,98% | - |
| 07.04.2025 | 12,52 | 12,74 | 11,84 | 12,28 | -3,38% | - |
| 04.04.2025 | 13,58 | 13,85 | 12,61 | 12,71 | -7,63% | - |
| 03.04.2025 | 13,80 | 14,31 | 13,75 | 13,76 | -1,01% | - |
| 02.04.2025 | 14,19 | 14,27 | 13,87 | 13,90 | -2,04% | - |
| 01.04.2025 | 14,18 | 14,45 | 14,11 | 14,19 | -1,05% | - |
| 31.03.2025 | 14,16 | 14,44 | 14,16 | 14,34 | 0,07% | - |
| 28.03.2025 | 14,24 | 14,51 | 14,24 | 14,33 | -0,62% | - |
| 27.03.2025 | 14,38 | 14,64 | 14,38 | 14,42 | -0,89% | - |
| 26.03.2025 | 14,39 | 14,55 | 14,39 | 14,55 | 1,46% | - |
| 25.03.2025 | 14,36 | 14,66 | 14,31 | 14,34 | -1,38% | - |
| 24.03.2025 | 14,62 | 14,97 | 14,54 | 14,54 | -1,82% | - |
| 21.03.2025 | 14,76 | 15,00 | 14,76 | 14,81 | -0,94% | - |
| 20.03.2025 | 14,93 | 15,10 | 14,93 | 14,95 | 0,07% | - |
| 19.03.2025 | 14,92 | 14,98 | 14,90 | 14,94 | 0,07% | - |
| 18.03.2025 | 14,89 | 15,04 | 14,89 | 14,93 | 0,27% | - |
| 17.03.2025 | 14,87 | 15,07 | 14,40 | 14,89 | 0,13% | - |
| 14.03.2025 | 14,68 | 14,97 | 14,68 | 14,87 | 0,20% | - |
| 13.03.2025 | 14,99 | 15,09 | 14,84 | 14,84 | -1,00% | - |
| 12.03.2025 | 15,23 | 15,26 | 14,89 | 14,99 | -1,58% | - |
| 11.03.2025 | 15,80 | 15,88 | 15,22 | 15,23 | -3,61% | - |
| 10.03.2025 | 15,95 | 16,04 | 15,80 | 15,80 | -0,94% | - |
| 07.03.2025 | 15,93 | 16,04 | 15,92 | 15,95 | 0,06% | - |
| 06.03.2025 | 15,84 | 16,05 | 15,84 | 15,94 | 0,63% | - |
| 05.03.2025 | 15,51 | 15,85 | 15,51 | 15,84 | 2,06% | - |
| 04.03.2025 | 15,97 | 16,08 | 15,52 | 15,52 | -2,76% | - |
| 03.03.2025 | 15,72 | 16,13 | 15,72 | 15,96 | 1,98% | - |
| 28.02.2025 | 15,76 | 15,98 | 15,52 | 15,65 | -1,82% | - |
| 27.02.2025 | 16,28 | 16,50 | 15,86 | 15,94 | -3,39% | - |
| 26.02.2025 | 16,25 | 16,60 | 16,25 | 16,50 | 1,85% | - |
| 25.02.2025 | 16,34 | 16,62 | 16,07 | 16,20 | -2,00% | - |
| 24.02.2025 | 16,16 | 16,79 | 16,16 | 16,53 | 0,61% | - |
| 21.02.2025 | 15,86 | 16,72 | 15,86 | 16,43 | 2,43% | - |
| 20.02.2025 | 15,62 | 16,09 | 15,62 | 16,04 | 1,65% | - |
| 19.02.2025 | 15,84 | 16,14 | 15,78 | 15,78 | -1,62% | - |
| 18.02.2025 | 15,90 | 16,22 | 15,90 | 16,04 | -0,50% | - |
| 17.02.2025 | 15,72 | 16,12 | 15,72 | 16,12 | 1,45% | - |
| 14.02.2025 | 15,53 | 16,23 | 15,53 | 15,89 | 2,32% | - |
| 13.02.2025 | 15,24 | 15,60 | 15,24 | 15,53 | 0,65% | - |
| 12.02.2025 | 15,37 | 15,48 | 15,37 | 15,43 | 0,39% | - |
| 11.02.2025 | 15,10 | 15,44 | 15,10 | 15,37 | 1,05% | - |
| 10.02.2025 | 15,41 | 15,56 | 15,21 | 15,21 | -1,30% | - |
| 07.02.2025 | 15,18 | 15,46 | 15,18 | 15,41 | 0,26% | - |
| 06.02.2025 | 15,12 | 15,44 | 15,12 | 15,37 | 0,46% | - |
| 05.02.2025 | 14,94 | 15,51 | 14,94 | 15,30 | 1,32% | - |