14,190€
-0,07%
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 |
|---|---|---|---|---|---|---|
| 01.04.2025 | 14,38 | 14,38 | 14,10 | 14,20 | -1,25% | 6.601,00 |
| 31.03.2025 | 14,34 | 14,50 | 14,30 | 14,38 | 0,28% | 9.486,00 |
| 28.03.2025 | 14,42 | 14,42 | 14,34 | 14,34 | -0,69% | 4.065,00 |
| 27.03.2025 | 14,56 | 14,56 | 14,42 | 14,44 | -0,82% | 2.212,00 |
| 26.03.2025 | 14,42 | 14,56 | 14,40 | 14,56 | 0,97% | 2.685,00 |
| 25.03.2025 | 14,58 | 14,58 | 14,30 | 14,42 | -1,10% | 8.223,00 |
| 24.03.2025 | 14,80 | 14,80 | 14,52 | 14,58 | -1,49% | 7.019,00 |
| 21.03.2025 | 14,92 | 15,00 | 14,80 | 14,80 | -0,80% | 3.661,00 |
| 20.03.2025 | 14,94 | 15,00 | 14,90 | 14,92 | -0,13% | 1.584,00 |
| 19.03.2025 | 14,92 | 15,00 | 14,90 | 14,94 | 0,27% | 1.164,00 |
| 18.03.2025 | 14,88 | 15,06 | 14,86 | 14,90 | 0,27% | 3.382,00 |
| 17.03.2025 | 14,90 | 15,04 | 14,86 | 14,86 | -0,13% | 5.490,00 |
| 14.03.2025 | 14,88 | 14,98 | 14,86 | 14,88 | 0,13% | 2.890,00 |
| 13.03.2025 | 15,02 | 15,02 | 14,80 | 14,86 | -1,07% | 3.645,00 |
| 12.03.2025 | 15,38 | 15,38 | 14,86 | 15,02 | -0,92% | 12.382,00 |
| 11.03.2025 | 15,80 | 15,80 | 15,14 | 15,16 | -4,05% | 13.186,00 |
| 10.03.2025 | 15,98 | 15,98 | 15,80 | 15,80 | -1,00% | 2.980,00 |
| 07.03.2025 | 15,94 | 15,98 | 15,88 | 15,96 | 0,00% | 2.288,00 |
| 06.03.2025 | 15,86 | 16,10 | 15,86 | 15,96 | 0,63% | 8.091,00 |
| 05.03.2025 | 15,56 | 15,86 | 15,50 | 15,86 | 2,32% | 6.155,00 |
| 04.03.2025 | 15,96 | 15,96 | 15,50 | 15,50 | -3,13% | 6.275,00 |
| 03.03.2025 | 15,96 | 16,00 | 15,90 | 16,00 | 1,52% | 3.088,00 |
| 28.02.2025 | 15,84 | 15,84 | 15,46 | 15,76 | -0,88% | 5.242,00 |
| 27.02.2025 | 16,58 | 16,58 | 15,80 | 15,90 | -3,05% | 7.652,00 |
| 26.02.2025 | 16,38 | 16,66 | 16,32 | 16,40 | 1,11% | 8.185,00 |
| 25.02.2025 | 16,52 | 16,52 | 16,02 | 16,22 | -1,93% | 8.830,00 |
| 24.02.2025 | 16,50 | 16,80 | 16,48 | 16,54 | 0,12% | 10.516,00 |
| 21.02.2025 | 16,04 | 16,72 | 16,04 | 16,52 | 2,99% | 27.158,00 |
| 20.02.2025 | 16,02 | 16,12 | 15,82 | 16,04 | 1,52% | 12.216,00 |
| 19.02.2025 | 16,08 | 16,08 | 15,76 | 15,80 | -1,62% | 3.671,00 |
| 18.02.2025 | 16,10 | 16,12 | 16,00 | 16,06 | -0,25% | 3.587,00 |
| 17.02.2025 | 15,90 | 16,16 | 15,88 | 16,10 | 1,77% | 5.033,00 |
| 14.02.2025 | 15,56 | 16,28 | 15,56 | 15,82 | 1,80% | 25.315,00 |
| 13.02.2025 | 15,44 | 15,60 | 15,44 | 15,54 | 0,91% | 2.734,00 |
| 12.02.2025 | 15,36 | 15,48 | 15,36 | 15,40 | 0,39% | 2.879,00 |
| 11.02.2025 | 15,32 | 15,50 | 15,30 | 15,34 | 0,39% | 7.448,00 |
| 10.02.2025 | 15,44 | 15,48 | 15,26 | 15,28 | -1,29% | 3.544,00 |
| 07.02.2025 | 15,38 | 15,48 | 15,34 | 15,48 | 0,65% | 2.160,00 |
| 06.02.2025 | 15,30 | 15,42 | 15,28 | 15,38 | 0,39% | 3.803,00 |
| 05.02.2025 | 15,12 | 15,38 | 15,10 | 15,32 | 1,32% | 9.767,00 |
| 04.02.2025 | 15,36 | 15,36 | 14,92 | 15,12 | -1,31% | 4.580,00 |
| 03.02.2025 | 15,58 | 15,62 | 15,16 | 15,32 | -1,67% | 4.246,00 |
| 31.01.2025 | 15,18 | 15,70 | 15,18 | 15,58 | 2,77% | 2.690,00 |
| 30.01.2025 | 15,42 | 15,44 | 15,00 | 15,16 | -1,69% | 4.904,00 |
| 29.01.2025 | 15,54 | 15,62 | 15,40 | 15,42 | -0,13% | 7.890,00 |
| 28.01.2025 | 15,40 | 15,44 | 15,38 | 15,44 | 0,26% | 3.228,00 |
| 27.01.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,52% | 5.831,00 |
| 24.01.2025 | 15,60 | 15,70 | 15,32 | 15,48 | -0,77% | 10.647,00 |
| 23.01.2025 | 15,64 | 15,68 | 15,54 | 15,60 | -0,76% | 6.945,00 |
| 22.01.2025 | 15,70 | 15,74 | 15,62 | 15,72 | 0,00% | 3.793,00 |
| 21.01.2025 | 15,74 | 15,74 | 15,50 | 15,72 | -0,13% | 6.258,00 |
| 20.01.2025 | 16,16 | 16,18 | 15,72 | 15,74 | -2,24% | 9.757,00 |
| 17.01.2025 | 16,18 | 16,18 | 16,08 | 16,10 | -0,25% | 3.866,00 |
| 16.01.2025 | 16,16 | 16,32 | 16,12 | 16,14 | 0,88% | 11.217,00 |
| 15.01.2025 | 15,68 | 16,20 | 15,60 | 16,00 | 2,70% | 11.464,00 |
| 14.01.2025 | 15,84 | 16,34 | 15,52 | 15,58 | 6,57% | 31.809,00 |
| 13.01.2025 | 15,50 | 15,52 | 14,36 | 14,62 | -5,56% | 41.903,00 |
| 10.01.2025 | 15,38 | 15,70 | 15,38 | 15,48 | 0,65% | 1.913,00 |
| 09.01.2025 | 15,64 | 15,72 | 15,28 | 15,38 | -1,79% | 4.747,00 |
| 08.01.2025 | 15,88 | 15,90 | 15,62 | 15,66 | -1,26% | 1.841,00 |
| 07.01.2025 | 15,90 | 16,06 | 15,86 | 15,86 | -0,13% | 7.298,00 |
| 06.01.2025 | 16,04 | 16,40 | 15,88 | 15,88 | -0,87% | 8.262,00 |
| 03.01.2025 | 15,62 | 16,06 | 15,60 | 16,02 | 2,69% | 6.031,00 |
| 02.01.2025 | 15,42 | 15,66 | 15,36 | 15,60 | 1,30% | 2.806,00 |
| 31.12.2024 | 15,52 | 15,64 | 15,40 | 15,40 | -0,77% | 1.717,00 |
| 30.12.2024 | 15,54 | 15,56 | 15,32 | 15,52 | -0,13% | 1.965,00 |
| 27.12.2024 | 14,80 | 15,54 | 14,80 | 15,54 | 5,00% | 6.307,00 |
| 24.12.2024 | 14,62 | 14,80 | 14,62 | 14,80 | 1,23% | 755,00 |
| 23.12.2024 | 14,70 | 14,70 | 14,62 | 14,62 | -0,54% | 2.982,00 |
| 20.12.2024 | 14,80 | 14,80 | 14,60 | 14,70 | -0,68% | 1.501,00 |
| 19.12.2024 | 15,12 | 15,12 | 14,60 | 14,80 | -2,12% | 2.818,00 |
| 18.12.2024 | 15,22 | 15,32 | 15,10 | 15,12 | 0,27% | 2.298,00 |
| 17.12.2024 | 15,40 | 15,40 | 13,90 | 15,08 | -2,33% | 11.790,00 |
| 16.12.2024 | 15,52 | 15,66 | 15,04 | 15,44 | 5,03% | 26.421,00 |
| 13.12.2024 | 14,76 | 14,80 | 14,66 | 14,70 | -0,41% | 1.738,00 |
| 12.12.2024 | 14,80 | 14,80 | 14,74 | 14,76 | -0,27% | 2.010,00 |
| 11.12.2024 | 14,94 | 14,94 | 14,74 | 14,80 | -0,80% | 2.067,00 |
| 10.12.2024 | 15,00 | 15,00 | 14,92 | 14,92 | -0,53% | 473,00 |
| 09.12.2024 | 14,40 | 15,08 | 14,38 | 15,00 | 4,17% | 9.385,00 |
| 06.12.2024 | 14,46 | 14,56 | 14,38 | 14,40 | -0,28% | 9.600,00 |
| 05.12.2024 | 14,42 | 14,48 | 14,32 | 14,44 | 0,14% | 1.443,00 |
| 04.12.2024 | 14,50 | 14,68 | 14,20 | 14,42 | -0,55% | 5.960,00 |
| 03.12.2024 | 13,72 | 14,72 | 13,64 | 14,50 | 5,53% | 58.472,00 |
| 02.12.2024 | 14,52 | 14,52 | 13,74 | 13,74 | -5,37% | 3.785,00 |
| 29.11.2024 | 14,68 | 14,68 | 14,44 | 14,52 | -1,63% | 4.113,00 |
| 28.11.2024 | 14,74 | 14,84 | 14,68 | 14,76 | 0,14% | 2.354,00 |
| 27.11.2024 | 15,14 | 15,14 | 14,68 | 14,74 | -2,64% | 4.099,00 |
| 26.11.2024 | 15,58 | 15,58 | 15,12 | 15,14 | -2,82% | 1.265,00 |
| 25.11.2024 | 15,50 | 15,60 | 15,50 | 15,58 | 0,52% | 1.034,00 |
| 22.11.2024 | 15,28 | 15,50 | 15,28 | 15,50 | 1,44% | 1.469,00 |
| 21.11.2024 | 14,90 | 15,50 | 14,70 | 15,28 | 2,55% | 6.656,00 |
| 20.11.2024 | 15,10 | 15,10 | 14,74 | 14,90 | -1,32% | 3.848,00 |
| 19.11.2024 | 15,08 | 15,14 | 15,00 | 15,10 | 0,13% | 2.218,00 |
| 18.11.2024 | 15,38 | 15,38 | 15,00 | 15,08 | -2,33% | 3.639,00 |
| 15.11.2024 | 15,48 | 15,50 | 15,38 | 15,44 | -0,26% | 1.972,00 |
| 14.11.2024 | 15,04 | 15,70 | 15,04 | 15,48 | 2,93% | 7.486,00 |
| 13.11.2024 | 15,16 | 15,20 | 14,86 | 15,04 | -0,79% | 3.816,00 |
| 12.11.2024 | 15,72 | 15,72 | 15,16 | 15,16 | -3,44% | 3.938,00 |
| 11.11.2024 | 16,16 | 16,16 | 15,24 | 15,70 | -2,85% | 6.182,00 |
| 08.11.2024 | 16,22 | 16,24 | 16,14 | 16,16 | -0,37% | 835,00 |