10,360€
5,07%
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 |
|---|---|---|---|---|---|---|
| 03.09.2026 | 10,12 | 10,65 | 9,98 | 10,39 | 2,72% | 2.208,00 |
| 02.09.2026 | 10,86 | 10,86 | 10,08 | 10,12 | -3,57% | 15.783,00 |
| 01.09.2026 | 10,32 | 10,75 | 10,25 | 10,49 | 1,40% | 32.500,00 |
| 31.08.2026 | 10,02 | 10,80 | 10,01 | 10,35 | 3,50% | 10.166,00 |
| 28.08.2026 | 10,02 | 10,07 | 9,79 | 10,00 | 0,00% | 14.196,00 |
| 27.08.2026 | 10,10 | 10,24 | 10,00 | 10,00 | -0,79% | 1.201,00 |
| 26.08.2026 | 10,08 | 10,15 | 10,06 | 10,08 | -0,10% | - |
| 25.08.2026 | 10,08 | 10,14 | 10,05 | 10,09 | 0,15% | 825,00 |
| 24.08.2026 | 10,18 | 10,27 | 9,95 | 10,07 | 1,61% | - |
| 21.08.2026 | 9,97 | 10,25 | 9,91 | 9,91 | 2,48% | - |
| 20.08.2026 | 9,93 | 10,01 | 9,67 | 9,67 | -2,67% | 2.640,00 |
| 19.08.2026 | 9,95 | 9,99 | 9,91 | 9,94 | 0,05% | 1.150,00 |
| 18.08.2026 | 10,05 | 10,12 | 9,91 | 9,93 | -1,14% | - |
| 17.08.2026 | 10,17 | 10,26 | 10,05 | 10,05 | -2,05% | 1.378,00 |
| 14.08.2026 | 10,12 | 10,33 | 10,11 | 10,26 | 7,05% | 1.905,00 |
| 13.08.2026 | 10,24 | 10,28 | 9,58 | 9,58 | -6,40% | - |
| 12.08.2026 | 10,12 | 10,33 | 10,03 | 10,24 | 1,19% | 4.000,00 |
| 11.08.2026 | 10,03 | 10,13 | 9,93 | 10,12 | 1,10% | - |
| 10.08.2026 | 10,14 | 10,21 | 9,84 | 10,01 | -1,28% | 5.100,00 |
| 07.08.2026 | 10,12 | 10,18 | 9,96 | 10,14 | -0,05% | 1.575,00 |
| 06.08.2026 | 10,18 | 10,36 | 10,01 | 10,14 | -0,34% | 3.840,00 |
| 05.08.2026 | 10,33 | 10,53 | 10,05 | 10,18 | -1,50% | - |
| 04.08.2026 | 10,60 | 10,65 | 10,13 | 10,33 | -2,55% | 3.300,00 |
| 03.08.2026 | 11,09 | 11,13 | 10,54 | 10,60 | -4,07% | 1.020,00 |
| 31.07.2026 | 10,90 | 11,36 | 10,71 | 11,05 | 2,22% | 961,00 |
| 30.07.2026 | 10,98 | 11,51 | 10,50 | 10,81 | -0,28% | - |
| 29.07.2026 | 10,36 | 11,17 | 10,22 | 10,84 | 4,53% | 2.800,00 |
| 28.07.2026 | 10,74 | 11,06 | 10,28 | 10,37 | -3,08% | 2.484,00 |
| 27.07.2026 | 10,53 | 11,10 | 10,53 | 10,70 | 1,81% | - |
| 24.07.2026 | 10,65 | 10,65 | 10,51 | 10,51 | -1,78% | 1.740,00 |
| 23.07.2026 | 10,65 | 10,74 | 10,63 | 10,70 | 0,19% | - |
| 22.07.2026 | 10,61 | 10,77 | 10,61 | 10,68 | 2,69% | 3.860,00 |
| 21.07.2026 | 10,52 | 10,73 | 10,40 | 10,40 | 0,58% | - |
| 20.07.2026 | 10,70 | 10,76 | 10,34 | 10,34 | -3,54% | - |
| 17.07.2026 | 10,87 | 10,95 | 10,66 | 10,72 | -1,29% | 1.726,00 |
| 16.07.2026 | 10,88 | 10,93 | 10,74 | 10,86 | 1,88% | - |
| 15.07.2026 | 10,97 | 11,40 | 10,66 | 10,66 | -5,75% | - |
| 14.07.2026 | 11,12 | 11,38 | 10,79 | 11,31 | 2,72% | 378,00 |
| 13.07.2026 | 10,77 | 11,01 | 10,75 | 11,01 | 1,57% | 800,00 |
| 10.07.2026 | 10,87 | 10,93 | 10,76 | 10,84 | -0,55% | - |
| 09.07.2026 | 10,71 | 10,91 | 10,71 | 10,90 | 1,40% | 345,00 |
| 08.07.2026 | 11,14 | 11,27 | 10,55 | 10,75 | -3,76% | - |
| 07.07.2026 | 11,19 | 11,46 | 10,73 | 11,17 | -0,27% | 3.080,00 |
| 06.07.2026 | 11,24 | 11,38 | 10,74 | 11,20 | -0,53% | - |
| 03.07.2026 | 10,81 | 11,42 | 10,64 | 11,26 | 1,08% | 6.628,00 |
| 02.07.2026 | 10,50 | 11,18 | 10,50 | 11,14 | 5,69% | 3.135,00 |
| 01.07.2026 | 10,40 | 10,94 | 10,22 | 10,54 | 1,25% | 741,00 |
| 30.06.2026 | 10,77 | 11,14 | 10,15 | 10,41 | -4,23% | 1.539,00 |
| 29.06.2026 | 10,51 | 11,08 | 10,41 | 10,87 | 4,42% | 760,00 |
| 26.06.2026 | 10,14 | 11,05 | 10,06 | 10,41 | 3,43% | 345,00 |
| 25.06.2026 | 10,76 | 10,79 | 10,00 | 10,07 | -6,63% | 12.875,00 |
| 24.06.2026 | 10,98 | 11,15 | 10,75 | 10,78 | -2,00% | 1.155,00 |
| 23.06.2026 | 11,01 | 11,20 | 10,73 | 11,00 | 1,85% | 220,00 |
| 22.06.2026 | 10,86 | 11,24 | 10,75 | 10,80 | -0,92% | 4.540,00 |
| 19.06.2026 | 10,88 | 11,28 | 10,77 | 10,90 | -0,18% | 813,00 |
| 18.06.2026 | 11,93 | 12,01 | 10,81 | 10,92 | -7,93% | 10.459,00 |
| 17.06.2026 | 11,68 | 11,98 | 11,65 | 11,86 | 1,28% | - |
| 16.06.2026 | 11,72 | 11,88 | 11,66 | 11,71 | -0,26% | 280,00 |
| 15.06.2026 | 11,66 | 11,82 | 11,65 | 11,74 | 0,77% | 27.613,00 |
| 12.06.2026 | 11,78 | 11,88 | 11,61 | 11,65 | -1,10% | - |
| 11.06.2026 | 11,83 | 11,87 | 11,68 | 11,78 | -0,34% | - |
| 10.06.2026 | 12,20 | 12,52 | 11,68 | 11,82 | -2,96% | 12.938,00 |
| 09.06.2026 | 12,34 | 12,37 | 12,05 | 12,18 | -1,38% | - |
| 08.06.2026 | 12,28 | 12,37 | 11,98 | 12,35 | 0,57% | - |
| 05.06.2026 | 13,31 | 13,35 | 12,22 | 12,28 | -7,74% | 15.408,00 |
| 04.06.2026 | 13,39 | 13,42 | 13,08 | 13,31 | -0,15% | - |
| 03.06.2026 | 13,51 | 13,57 | 13,32 | 13,33 | -1,26% | - |
| 02.06.2026 | 13,60 | 13,67 | 13,13 | 13,50 | -0,59% | 1.891,00 |
| 01.06.2026 | 13,39 | 13,67 | 13,39 | 13,58 | 1,19% | 912,00 |
| 29.05.2026 | 13,25 | 13,47 | 13,24 | 13,42 | 1,51% | 6.678,00 |
| 28.05.2026 | 13,26 | 13,38 | 13,16 | 13,22 | -0,08% | - |
| 27.05.2026 | 13,69 | 14,02 | 13,23 | 13,23 | -3,15% | 720,00 |
| 26.05.2026 | 13,71 | 13,87 | 13,66 | 13,66 | -1,01% | - |
| 25.05.2026 | 13,58 | 13,81 | 13,41 | 13,80 | 1,69% | - |
| 22.05.2026 | 13,28 | 13,64 | 13,27 | 13,57 | 2,42% | - |
| 21.05.2026 | 13,19 | 13,51 | 13,15 | 13,25 | 0,08% | 1.350,00 |
| 20.05.2026 | 13,36 | 13,51 | 13,14 | 13,24 | -0,53% | 30,00 |
| 19.05.2026 | 13,15 | 14,21 | 13,15 | 13,31 | 0,53% | - |
| 18.05.2026 | 13,33 | 13,47 | 13,19 | 13,24 | -1,49% | - |
| 15.05.2026 | 13,54 | 13,73 | 13,12 | 13,44 | -1,83% | - |
| 14.05.2026 | 13,75 | 13,88 | 13,56 | 13,69 | -0,36% | - |
| 13.05.2026 | 13,38 | 13,77 | 13,24 | 13,74 | 3,00% | - |
| 12.05.2026 | 13,43 | 13,47 | 13,19 | 13,34 | -0,82% | - |
| 11.05.2026 | 13,44 | 13,60 | 13,37 | 13,45 | -0,52% | - |
| 08.05.2026 | 13,35 | 13,55 | 13,33 | 13,52 | 1,27% | - |
| 07.05.2026 | 13,34 | 13,43 | 13,30 | 13,35 | 0,00% | - |
| 06.05.2026 | 13,51 | 13,52 | 13,24 | 13,35 | -0,22% | - |
| 05.05.2026 | 13,53 | 13,61 | 13,37 | 13,38 | -1,04% | - |
| 04.05.2026 | 13,49 | 13,64 | 13,34 | 13,52 | 0,60% | - |
| 30.04.2026 | 13,25 | 13,54 | 13,23 | 13,44 | 0,45% | - |
| 29.04.2026 | 13,70 | 13,79 | 13,35 | 13,38 | -1,91% | - |
| 28.04.2026 | 13,65 | 13,85 | 13,56 | 13,64 | -0,07% | - |
| 27.04.2026 | 13,73 | 14,09 | 13,64 | 13,65 | -1,30% | - |
| 24.04.2026 | 14,10 | 14,16 | 13,66 | 13,83 | -1,57% | - |
| 23.04.2026 | 13,58 | 14,41 | 13,56 | 14,05 | 2,26% | - |
| 22.04.2026 | 13,23 | 14,21 | 13,06 | 13,74 | 5,05% | - |
| 21.04.2026 | 13,07 | 13,30 | 12,98 | 13,08 | 0,23% | - |
| 20.04.2026 | 12,46 | 13,49 | 12,45 | 13,05 | 6,27% | - |
| 17.04.2026 | 13,34 | 13,48 | 12,28 | 12,28 | -5,39% | - |
| 16.04.2026 | 13,83 | 13,87 | 12,98 | 12,98 | -5,81% | - |