9,680€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |