9,430€
3,29%
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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 9,36 | 9,55 | 9,27 | 9,43 | 0,27% | - |
| 29.01.2026 | 9,18 | 9,42 | 9,17 | 9,41 | 4,97% | - |
| 28.01.2026 | 9,37 | 9,45 | 8,96 | 8,96 | -4,22% | - |
| 27.01.2026 | 8,95 | 9,37 | 8,90 | 9,36 | 4,70% | - |
| 26.01.2026 | 9,10 | 9,19 | 8,89 | 8,94 | 0,73% | - |
| 23.01.2026 | 9,12 | 9,19 | 8,87 | 8,87 | 0,00% | - |
| 22.01.2026 | 9,14 | 9,20 | 8,87 | 8,87 | -3,01% | - |
| 21.01.2026 | 9,20 | 9,29 | 9,09 | 9,15 | -0,71% | - |
| 20.01.2026 | 9,16 | 9,31 | 9,14 | 9,21 | 2,56% | - |
| 19.01.2026 | 9,15 | 9,38 | 8,98 | 8,98 | -3,85% | - |
| 16.01.2026 | 9,30 | 9,39 | 9,27 | 9,34 | 0,32% | - |
| 15.01.2026 | 9,28 | 9,37 | 9,23 | 9,31 | 0,38% | - |
| 14.01.2026 | 9,37 | 9,46 | 9,19 | 9,28 | -1,28% | - |
| 13.01.2026 | 9,52 | 9,61 | 9,27 | 9,40 | -1,47% | - |
| 12.01.2026 | 9,50 | 9,65 | 9,47 | 9,54 | 2,97% | - |
| 09.01.2026 | 9,53 | 9,61 | 9,26 | 9,26 | -2,88% | - |
| 08.01.2026 | 9,38 | 9,58 | 9,37 | 9,54 | 1,06% | - |
| 07.01.2026 | 9,31 | 9,45 | 9,28 | 9,44 | 4,02% | - |
| 06.01.2026 | 9,42 | 9,44 | 9,07 | 9,07 | -0,77% | - |
| 05.01.2026 | 9,57 | 9,61 | 9,14 | 9,14 | -1,19% | - |
| 02.01.2026 | 9,36 | 9,63 | 9,25 | 9,25 | 2,89% | - |
| 30.12.2025 | 9,13 | 9,37 | 8,99 | 8,99 | -4,36% | - |
| 29.12.2025 | 9,52 | 9,55 | 9,07 | 9,40 | 9,18% | - |
| 23.12.2025 | 8,61 | 9,29 | 8,61 | 8,61 | -1,03% | - |
| 22.12.2025 | 8,71 | 8,73 | 8,61 | 8,70 | 0,46% | - |
| 19.12.2025 | 8,75 | 8,75 | 8,58 | 8,66 | -0,86% | - |
| 16.12.2025 | 8,89 | 8,89 | 8,69 | 8,74 | -1,69% | - |
| 12.12.2025 | 8,71 | 8,98 | 8,69 | 8,89 | -4,72% | - |
| 10.12.2025 | 9,42 | 9,42 | 9,33 | 9,33 | 0,81% | - |
| 09.12.2025 | 9,75 | 9,75 | 9,25 | 9,25 | -3,34% | - |
| 08.12.2025 | 9,62 | 9,92 | 9,57 | 9,57 | 0,74% | - |
| 05.12.2025 | 9,75 | 9,75 | 9,50 | 9,50 | -0,84% | - |
| 04.12.2025 | 9,79 | 9,79 | 9,54 | 9,58 | -0,21% | - |
| 03.12.2025 | 9,41 | 9,72 | 9,30 | 9,60 | 3,90% | - |
| 02.12.2025 | 9,53 | 9,53 | 9,24 | 9,24 | -1,18% | - |
| 01.12.2025 | 9,83 | 9,83 | 9,35 | 9,35 | -1,48% | - |
| 28.11.2025 | 9,46 | 9,74 | 9,42 | 9,49 | 2,37% | - |
| 27.11.2025 | 9,31 | 9,52 | 9,27 | 9,27 | 1,53% | - |
| 26.11.2025 | 9,45 | 9,45 | 9,13 | 9,13 | -1,30% | - |
| 25.11.2025 | 9,37 | 9,37 | 9,25 | 9,25 | -0,11% | - |
| 24.11.2025 | 9,44 | 9,44 | 9,26 | 9,26 | -0,54% | - |
| 21.11.2025 | 9,69 | 9,69 | 9,31 | 9,31 | -2,62% | - |
| 20.11.2025 | 9,65 | 9,72 | 9,56 | 9,56 | 0,53% | - |
| 19.11.2025 | 9,71 | 9,71 | 9,51 | 9,51 | -1,65% | - |
| 18.11.2025 | 10,08 | 10,08 | 9,56 | 9,67 | -2,52% | - |
| 17.11.2025 | 10,12 | 10,12 | 9,92 | 9,92 | 0,20% | - |
| 14.11.2025 | 9,85 | 10,23 | 9,79 | 9,90 | 2,06% | - |
| 13.11.2025 | 9,92 | 9,92 | 9,70 | 9,70 | -0,41% | - |
| 12.11.2025 | 9,98 | 10,08 | 9,74 | 9,74 | -0,81% | - |
| 11.11.2025 | 9,91 | 9,99 | 9,82 | 9,82 | 1,03% | - |
| 10.11.2025 | 9,79 | 9,91 | 9,72 | 9,72 | 0,41% | - |
| 07.11.2025 | 9,93 | 9,93 | 9,68 | 9,68 | -0,82% | - |
| 06.11.2025 | 10,12 | 10,12 | 9,76 | 9,76 | -2,11% | - |
| 05.11.2025 | 10,10 | 10,22 | 9,97 | 9,97 | -2,25% | - |
| 04.11.2025 | 10,41 | 10,41 | 10,05 | 10,20 | -0,97% | - |
| 03.11.2025 | 10,45 | 10,68 | 10,30 | 10,30 | -0,39% | - |
| 31.10.2025 | 10,35 | 10,53 | 10,34 | 10,34 | 5,30% | - |
| 30.10.2025 | 10,02 | 10,66 | 9,82 | 9,82 | -0,61% | - |
| 29.10.2025 | 10,20 | 10,20 | 9,88 | 9,88 | -2,37% | - |
| 28.10.2025 | 10,37 | 10,37 | 10,12 | 10,12 | -0,39% | - |
| 27.10.2025 | 10,35 | 10,41 | 10,16 | 10,16 | 0,40% | - |
| 24.10.2025 | 10,39 | 10,39 | 10,03 | 10,12 | -1,36% | - |
| 23.10.2025 | 10,37 | 10,42 | 10,26 | 10,26 | 0,79% | - |
| 22.10.2025 | 10,29 | 10,70 | 10,18 | 10,18 | -0,39% | 100,00 |
| 21.10.2025 | 10,26 | 10,49 | 10,22 | 10,22 | -0,20% | - |
| 20.10.2025 | 10,86 | 10,86 | 10,18 | 10,24 | -2,85% | - |
| 17.10.2025 | 11,96 | 12,00 | 10,54 | 10,54 | -10,68% | - |
| 16.10.2025 | 13,32 | 13,32 | 11,80 | 11,80 | -8,39% | - |
| 15.10.2025 | 13,03 | 13,18 | 12,88 | 12,88 | 0,63% | - |
| 14.10.2025 | 13,23 | 13,23 | 12,76 | 12,80 | -1,84% | - |
| 13.10.2025 | 13,47 | 13,47 | 13,04 | 13,04 | -3,55% | - |
| 10.10.2025 | 13,79 | 13,79 | 13,45 | 13,52 | -0,88% | - |
| 09.10.2025 | 14,08 | 14,08 | 13,64 | 13,64 | -1,02% | - |
| 08.10.2025 | 13,95 | 14,01 | 13,78 | 13,78 | 0,15% | - |
| 07.10.2025 | 14,17 | 14,17 | 13,76 | 13,76 | 0,00% | - |
| 06.10.2025 | 14,09 | 14,09 | 13,76 | 13,76 | -0,58% | - |
| 03.10.2025 | 14,02 | 14,02 | 13,74 | 13,84 | 0,44% | - |
| 02.10.2025 | 14,08 | 14,08 | 13,78 | 13,78 | 0,29% | - |
| 01.10.2025 | 14,06 | 14,06 | 13,74 | 13,74 | 0,44% | - |
| 30.09.2025 | 13,71 | 14,21 | 13,64 | 13,68 | 1,18% | - |
| 29.09.2025 | 14,08 | 14,08 | 13,52 | 13,52 | -2,59% | - |
| 26.09.2025 | 14,08 | 14,11 | 13,88 | 13,88 | -2,80% | - |
| 25.09.2025 | 14,45 | 14,45 | 13,99 | 14,28 | 0,00% | - |
| 24.09.2025 | 14,06 | 14,73 | 14,06 | 14,28 | 3,03% | - |
| 23.09.2025 | 14,23 | 14,24 | 13,86 | 13,86 | -1,56% | - |
| 22.09.2025 | 13,81 | 14,52 | 13,81 | 14,08 | 3,53% | - |
| 19.09.2025 | 13,57 | 13,82 | 13,52 | 13,60 | 2,87% | - |
| 18.09.2025 | 13,41 | 13,50 | 13,22 | 13,22 | 1,38% | - |
| 17.09.2025 | 13,23 | 13,38 | 13,04 | 13,04 | -1,66% | - |
| 16.09.2025 | 13,43 | 13,44 | 13,19 | 13,26 | 0,15% | - |
| 15.09.2025 | 13,41 | 13,53 | 13,24 | 13,24 | -1,34% | - |
| 12.09.2025 | 13,65 | 13,65 | 13,29 | 13,42 | 0,00% | - |
| 11.09.2025 | 13,61 | 13,62 | 13,39 | 13,42 | 0,15% | - |
| 10.09.2025 | 13,47 | 13,67 | 13,32 | 13,40 | 2,45% | - |
| 05.09.2025 | 13,45 | 13,45 | 13,08 | 13,08 | -1,88% | - |
| 04.09.2025 | 13,38 | 13,39 | 13,31 | 13,33 | 1,60% | - |
| 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% | - |