13,120€
-0,76%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 13,43 | 13,48 | 13,12 | 13,12 | -0,76% | - |
| 02.09.2025 | 13,61 | 13,61 | 13,09 | 13,22 | -0,90% | - |
| 01.09.2025 | 14,09 | 14,09 | 13,34 | 13,34 | -3,19% | - |
| 29.08.2025 | 14,23 | 14,23 | 13,78 | 13,78 | -2,48% | - |
| 28.08.2025 | 14,21 | 14,25 | 14,13 | 14,13 | -0,07% | - |
| 27.08.2025 | 14,33 | 14,47 | 14,14 | 14,14 | -1,33% | - |
| 26.08.2025 | 15,14 | 15,14 | 14,25 | 14,33 | -5,22% | - |
| 25.08.2025 | 15,38 | 15,38 | 15,12 | 15,12 | -1,11% | 591,00 |
| 22.08.2025 | 15,56 | 15,56 | 15,19 | 15,29 | -1,48% | - |
| 21.08.2025 | 15,56 | 15,56 | 15,33 | 15,52 | 0,65% | - |
| 20.08.2025 | 15,34 | 15,60 | 15,09 | 15,42 | 0,65% | - |
| 19.08.2025 | 14,47 | 15,44 | 14,38 | 15,32 | 6,46% | - |
| 18.08.2025 | 14,49 | 14,49 | 14,37 | 14,39 | -0,55% | - |
| 15.08.2025 | 14,39 | 14,51 | 14,28 | 14,47 | 1,47% | - |
| 14.08.2025 | 14,78 | 14,78 | 14,26 | 14,26 | -2,53% | - |
| 13.08.2025 | 14,78 | 14,78 | 14,56 | 14,63 | 0,00% | - |
| 12.08.2025 | 14,13 | 14,75 | 14,04 | 14,63 | 4,28% | - |
| 11.08.2025 | 14,02 | 14,07 | 14,00 | 14,03 | 0,07% | 265,00 |
| 08.08.2025 | 13,65 | 14,04 | 13,59 | 14,02 | 3,24% | - |
| 07.08.2025 | 13,97 | 13,97 | 13,55 | 13,58 | -2,23% | - |
| 06.08.2025 | 13,97 | 13,97 | 13,87 | 13,89 | 0,00% | - |
| 05.08.2025 | 14,02 | 14,19 | 13,83 | 13,89 | -0,43% | 864,00 |
| 04.08.2025 | 13,87 | 14,03 | 13,87 | 13,95 | 0,87% | - |
| 01.08.2025 | 13,91 | 14,07 | 13,69 | 13,83 | 0,73% | - |
| 31.07.2025 | 13,49 | 14,03 | 13,45 | 13,73 | 2,08% | - |
| 30.07.2025 | 13,57 | 13,61 | 13,45 | 13,45 | -0,88% | - |
| 29.07.2025 | 13,79 | 13,79 | 13,49 | 13,57 | -1,17% | - |
| 28.07.2025 | 13,93 | 13,93 | 13,64 | 13,73 | -0,29% | - |
| 25.07.2025 | 13,89 | 13,89 | 13,77 | 13,77 | -0,43% | - |
| 24.07.2025 | 13,83 | 14,23 | 13,77 | 13,83 | 0,95% | - |
| 23.07.2025 | 13,67 | 13,74 | 13,59 | 13,70 | 0,51% | - |
| 22.07.2025 | 13,63 | 13,64 | 13,57 | 13,63 | 0,44% | - |
| 21.07.2025 | 13,73 | 13,73 | 13,55 | 13,57 | -0,73% | - |
| 18.07.2025 | 13,89 | 13,89 | 13,66 | 13,67 | -1,23% | - |
| 17.07.2025 | 13,63 | 13,90 | 13,61 | 13,84 | 1,91% | - |
| 16.07.2025 | 13,67 | 13,67 | 13,57 | 13,58 | -0,44% | - |
| 15.07.2025 | 13,65 | 13,67 | 13,48 | 13,64 | 0,37% | - |
| 14.07.2025 | 13,75 | 13,75 | 13,55 | 13,59 | -0,37% | - |
| 11.07.2025 | 13,85 | 13,85 | 13,58 | 13,64 | -0,87% | - |
| 10.07.2025 | 13,55 | 13,86 | 13,50 | 13,76 | 1,93% | - |
| 09.07.2025 | 13,69 | 13,69 | 13,48 | 13,50 | -0,81% | - |
| 08.07.2025 | 13,61 | 13,69 | 13,60 | 13,61 | -0,22% | - |
| 07.07.2025 | 14,04 | 14,04 | 13,63 | 13,64 | -2,01% | - |
| 04.07.2025 | 13,95 | 13,95 | 13,89 | 13,92 | 0,07% | - |
| 03.07.2025 | 13,85 | 13,98 | 13,85 | 13,91 | 0,43% | - |
| 02.07.2025 | 14,00 | 14,13 | 13,79 | 13,85 | -0,72% | - |
| 01.07.2025 | 14,08 | 14,08 | 13,94 | 13,95 | -0,71% | - |
| 30.06.2025 | 13,95 | 14,24 | 13,95 | 14,05 | 1,15% | - |
| 27.06.2025 | 13,54 | 13,89 | 13,54 | 13,89 | 1,39% | - |
| 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% | - |