17,820€
-8,99%
Echtzeit-Aktienkurs MGI DIGITAL GR.T.INH.EO 1
Bid:
Ask:
Aktienkurse zur MGI DIGITAL GR.T.INH.EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 18,86 | 19,34 | 17,63 | 19,27 | 0,36% | - |
| 13.06.2024 | 19,18 | 19,85 | 19,05 | 19,20 | -0,62% | - |
| 12.06.2024 | 19,62 | 19,99 | 19,28 | 19,32 | -3,18% | - |
| 11.06.2024 | 19,84 | 20,78 | 19,84 | 19,96 | -0,99% | - |
| 10.06.2024 | 20,80 | 21,15 | 20,09 | 20,16 | -4,82% | - |
| 07.06.2024 | 20,10 | 21,58 | 20,10 | 21,18 | 2,84% | - |
| 06.06.2024 | 20,60 | 21,08 | 20,29 | 20,59 | -2,76% | - |
| 05.06.2024 | 20,85 | 21,20 | 20,85 | 21,18 | 0,00% | - |
| 04.06.2024 | 21,15 | 21,50 | 20,98 | 21,18 | -1,51% | - |
| 03.06.2024 | 20,95 | 21,63 | 20,95 | 21,50 | 2,75% | - |
| 31.05.2024 | 21,28 | 21,35 | 20,93 | 20,93 | -1,41% | - |
| 30.05.2024 | 21,58 | 21,78 | 21,18 | 21,23 | -1,62% | - |
| 29.05.2024 | 21,55 | 22,00 | 21,50 | 21,58 | -0,46% | - |
| 28.05.2024 | 21,55 | 22,13 | 21,55 | 21,68 | -0,80% | - |
| 27.05.2024 | 22,20 | 22,58 | 21,50 | 21,85 | -2,78% | - |
| 24.05.2024 | 22,05 | 22,55 | 22,05 | 22,48 | 0,56% | - |
| 23.05.2024 | 21,75 | 22,68 | 21,75 | 22,35 | 1,02% | - |
| 22.05.2024 | 22,50 | 22,68 | 21,78 | 22,13 | -1,67% | - |
| 21.05.2024 | 22,10 | 22,78 | 22,10 | 22,50 | 0,11% | - |
| 20.05.2024 | 22,05 | 22,73 | 22,05 | 22,48 | 0,67% | - |
| 17.05.2024 | 21,30 | 22,45 | 21,30 | 22,33 | 3,84% | - |
| 16.05.2024 | 20,75 | 21,55 | 20,68 | 21,50 | 3,24% | - |
| 15.05.2024 | 21,35 | 21,95 | 20,68 | 20,83 | -4,47% | - |
| 14.05.2024 | 21,18 | 21,95 | 21,18 | 21,80 | 2,95% | - |
| 13.05.2024 | 21,80 | 22,43 | 21,10 | 21,18 | -4,08% | - |
| 10.05.2024 | 20,95 | 22,15 | 20,95 | 22,08 | 4,00% | - |
| 09.05.2024 | 20,35 | 21,43 | 19,94 | 21,23 | 3,28% | - |
| 08.05.2024 | 20,22 | 20,75 | 20,20 | 20,55 | 0,98% | - |
| 07.05.2024 | 19,34 | 20,45 | 19,34 | 20,35 | 3,54% | - |
| 06.05.2024 | 19,44 | 19,83 | 19,44 | 19,66 | -0,73% | - |
| 03.05.2024 | 19,95 | 20,15 | 19,65 | 19,80 | -0,75% | - |
| 02.05.2024 | 19,70 | 20,13 | 19,70 | 19,95 | -0,72% | - |
| 30.04.2024 | 20,20 | 20,43 | 20,07 | 20,10 | -1,50% | - |
| 29.04.2024 | 20,78 | 20,78 | 18,69 | 20,40 | -1,81% | - |
| 26.04.2024 | 19,42 | 20,83 | 19,42 | 20,78 | 5,94% | - |
| 25.04.2024 | 19,66 | 19,89 | 19,38 | 19,61 | -0,71% | - |
| 24.04.2024 | 18,94 | 19,83 | 18,94 | 19,75 | 4,28% | - |
| 23.04.2024 | 18,54 | 18,98 | 18,54 | 18,94 | 1,23% | - |
| 22.04.2024 | 18,32 | 18,72 | 18,32 | 18,71 | 1,19% | - |
| 19.04.2024 | 18,53 | 18,56 | 18,44 | 18,49 | -0,22% | - |
| 18.04.2024 | 18,46 | 18,72 | 18,46 | 18,53 | -0,54% | - |
| 17.04.2024 | 18,61 | 18,67 | 18,61 | 18,63 | 0,11% | - |
| 16.04.2024 | 18,84 | 18,84 | 18,61 | 18,61 | -0,91% | - |
| 15.04.2024 | 18,60 | 19,10 | 18,60 | 18,78 | 0,00% | - |
| 12.04.2024 | 17,95 | 18,88 | 17,95 | 18,78 | 4,62% | - |
| 11.04.2024 | 18,26 | 18,26 | 17,84 | 17,95 | -0,55% | - |
| 10.04.2024 | 18,53 | 18,53 | 18,05 | 18,05 | -2,59% | - |
| 09.04.2024 | 19,02 | 19,21 | 18,41 | 18,53 | -3,54% | - |
| 08.04.2024 | 19,17 | 19,34 | 18,79 | 19,21 | 0,79% | - |
| 05.04.2024 | 18,44 | 19,06 | 18,38 | 19,06 | 3,36% | - |
| 04.04.2024 | 16,74 | 18,44 | 16,74 | 18,44 | 9,18% | - |
| 03.04.2024 | 16,30 | 16,90 | 16,30 | 16,89 | 2,61% | - |
| 02.04.2024 | 16,16 | 16,58 | 16,16 | 16,46 | 0,92% | - |
| 28.03.2024 | 16,00 | 16,31 | 16,00 | 16,31 | 0,93% | - |
| 27.03.2024 | 16,06 | 16,34 | 16,06 | 16,16 | -0,31% | - |
| 26.03.2024 | 15,04 | 16,21 | 15,04 | 16,21 | 5,47% | - |
| 25.03.2024 | 15,84 | 16,07 | 14,86 | 15,37 | -4,36% | - |
| 22.03.2024 | 16,10 | 16,11 | 16,03 | 16,07 | -0,19% | - |
| 21.03.2024 | 16,00 | 16,19 | 16,00 | 16,10 | -0,37% | - |
| 20.03.2024 | 16,12 | 16,27 | 16,12 | 16,16 | -0,68% | - |
| 19.03.2024 | 16,06 | 16,27 | 16,06 | 16,27 | 0,37% | - |
| 18.03.2024 | 16,06 | 16,45 | 16,06 | 16,21 | 0,00% | - |
| 15.03.2024 | 16,50 | 16,50 | 16,13 | 16,21 | -1,76% | - |
| 14.03.2024 | 16,00 | 16,50 | 15,70 | 16,50 | 2,23% | - |
| 13.03.2024 | 16,48 | 16,68 | 16,06 | 16,14 | -3,00% | - |
| 12.03.2024 | 16,48 | 16,86 | 16,48 | 16,64 | 0,00% | - |
| 11.03.2024 | 16,83 | 16,86 | 16,50 | 16,64 | -1,13% | - |
| 08.03.2024 | 16,54 | 16,83 | 16,54 | 16,83 | 0,84% | - |
| 07.03.2024 | 16,40 | 16,90 | 16,40 | 16,69 | 0,79% | - |
| 06.03.2024 | 16,27 | 16,64 | 16,23 | 16,56 | 1,78% | - |
| 05.03.2024 | 16,36 | 16,71 | 16,25 | 16,27 | -1,51% | - |
| 04.03.2024 | 16,37 | 16,68 | 16,35 | 16,52 | 0,92% | - |
| 01.03.2024 | 15,44 | 16,84 | 15,44 | 16,37 | 5,07% | - |
| 29.02.2024 | 15,21 | 15,66 | 15,06 | 15,58 | 2,43% | - |
| 28.02.2024 | 14,90 | 15,23 | 14,89 | 15,21 | 2,08% | - |
| 27.02.2024 | 14,82 | 14,97 | 14,74 | 14,90 | -0,40% | - |
| 26.02.2024 | 15,22 | 15,37 | 14,90 | 14,96 | -2,60% | - |
| 23.02.2024 | 15,21 | 15,43 | 15,09 | 15,36 | 0,99% | - |
| 22.02.2024 | 14,49 | 15,21 | 14,46 | 15,21 | 4,97% | - |
| 21.02.2024 | 14,30 | 14,49 | 14,21 | 14,49 | 0,35% | - |
| 20.02.2024 | 15,11 | 15,11 | 14,29 | 14,44 | -4,43% | - |
| 19.02.2024 | 15,42 | 15,88 | 14,92 | 15,11 | -3,76% | - |
| 16.02.2024 | 15,82 | 16,06 | 15,29 | 15,70 | -1,63% | - |
| 15.02.2024 | 14,48 | 16,39 | 14,48 | 15,96 | 9,24% | - |
| 14.02.2024 | 14,01 | 14,61 | 13,96 | 14,61 | 4,28% | - |
| 13.02.2024 | 13,86 | 14,01 | 13,84 | 14,01 | 1,08% | - |
| 12.02.2024 | 13,68 | 13,90 | 13,68 | 13,86 | 0,43% | - |
| 09.02.2024 | 13,72 | 13,91 | 13,72 | 13,80 | -0,29% | - |
| 08.02.2024 | 13,72 | 13,88 | 13,72 | 13,84 | 0,00% | - |
| 07.02.2024 | 13,70 | 13,93 | 13,69 | 13,84 | 1,02% | - |
| 06.02.2024 | 13,82 | 13,84 | 13,66 | 13,70 | -0,87% | - |
| 05.02.2024 | 14,00 | 14,14 | 13,82 | 13,82 | -2,26% | - |
| 02.02.2024 | 13,97 | 14,17 | 13,96 | 14,14 | 1,22% | - |
| 01.02.2024 | 14,01 | 14,01 | 13,93 | 13,97 | -0,29% | - |
| 31.01.2024 | 14,70 | 14,71 | 13,84 | 14,01 | -4,43% | - |
| 30.01.2024 | 14,38 | 14,72 | 14,38 | 14,66 | 1,03% | - |
| 29.01.2024 | 14,42 | 14,71 | 14,42 | 14,51 | -0,27% | - |
| 26.01.2024 | 14,42 | 14,64 | 14,42 | 14,55 | -0,61% | - |
| 25.01.2024 | 14,78 | 14,80 | 14,33 | 14,64 | -0,95% | - |
| 24.01.2024 | 14,48 | 14,83 | 14,48 | 14,78 | 1,16% | - |