9,760€
-1,21%
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 | 9,86 | 9,93 | 9,74 | 9,78 | -1,01% | - |
| 06.11.2025 | 10,06 | 10,12 | 9,80 | 9,88 | -1,79% | 19.049,00 |
| 05.11.2025 | 10,06 | 10,26 | 10,02 | 10,06 | 0,20% | 6.940,00 |
| 04.11.2025 | 10,36 | 10,36 | 10,00 | 10,04 | -3,09% | 9.051,00 |
| 03.11.2025 | 10,50 | 10,64 | 10,36 | 10,36 | -0,38% | 10.230,00 |
| 31.10.2025 | 10,40 | 10,58 | 10,32 | 10,40 | 0,97% | 6.102,00 |
| 30.10.2025 | 10,00 | 10,64 | 9,90 | 10,30 | 3,31% | 14.977,00 |
| 29.10.2025 | 10,14 | 10,22 | 9,90 | 9,97 | -1,68% | 17.073,00 |
| 28.10.2025 | 10,28 | 10,30 | 10,12 | 10,14 | -1,74% | 13.362,00 |
| 27.10.2025 | 10,28 | 10,44 | 10,16 | 10,32 | 0,19% | 16.392,00 |
| 24.10.2025 | 10,34 | 10,42 | 10,00 | 10,30 | -0,39% | 22.939,00 |
| 23.10.2025 | 10,36 | 10,44 | 10,28 | 10,34 | 0,19% | 18.295,00 |
| 22.10.2025 | 10,26 | 10,70 | 10,26 | 10,32 | 0,78% | 15.759,00 |
| 21.10.2025 | 10,38 | 10,56 | 10,22 | 10,24 | 0,39% | 25.663,00 |
| 20.10.2025 | 10,88 | 10,88 | 10,08 | 10,20 | -5,56% | 35.074,00 |
| 17.10.2025 | 12,02 | 12,02 | 10,80 | 10,80 | -9,24% | 46.763,00 |
| 16.10.2025 | 13,16 | 13,16 | 11,86 | 11,90 | -10,26% | 55.928,00 |
| 15.10.2025 | 12,98 | 13,26 | 12,98 | 13,26 | 2,31% | 3.108,00 |
| 14.10.2025 | 13,16 | 13,16 | 12,74 | 12,96 | -1,52% | 11.066,00 |
| 13.10.2025 | 13,40 | 13,46 | 13,10 | 13,16 | -1,79% | 9.712,00 |
| 10.10.2025 | 13,74 | 13,76 | 13,40 | 13,40 | -2,33% | 6.190,00 |
| 09.10.2025 | 13,84 | 13,96 | 13,72 | 13,72 | -2,00% | 7.483,00 |
| 08.10.2025 | 13,84 | 14,04 | 13,84 | 14,00 | 0,86% | 5.294,00 |
| 07.10.2025 | 14,02 | 14,12 | 13,86 | 13,88 | -1,56% | 6.658,00 |
| 06.10.2025 | 13,98 | 14,10 | 13,74 | 14,10 | 0,57% | 7.235,00 |
| 03.10.2025 | 13,94 | 14,02 | 13,74 | 14,02 | 0,57% | 7.750,00 |
| 02.10.2025 | 13,98 | 14,04 | 13,88 | 13,94 | -0,43% | 5.655,00 |
| 01.10.2025 | 14,04 | 14,04 | 13,80 | 14,00 | 0,14% | 6.720,00 |
| 30.09.2025 | 13,64 | 14,26 | 13,64 | 13,98 | 2,49% | 11.776,00 |
| 29.09.2025 | 14,00 | 14,00 | 13,58 | 13,64 | -2,57% | 7.487,00 |
| 26.09.2025 | 14,00 | 14,10 | 13,90 | 14,00 | 0,00% | 3.392,00 |
| 25.09.2025 | 14,48 | 14,48 | 13,98 | 14,00 | -2,64% | 8.351,00 |
| 24.09.2025 | 14,04 | 14,74 | 14,04 | 14,38 | 2,86% | 20.115,00 |
| 23.09.2025 | 14,12 | 14,24 | 13,96 | 13,98 | -1,27% | 7.622,00 |
| 22.09.2025 | 13,82 | 14,60 | 13,80 | 14,16 | 3,06% | 14.083,00 |
| 19.09.2025 | 13,50 | 13,86 | 13,50 | 13,74 | 1,78% | 4.235,00 |
| 18.09.2025 | 13,34 | 13,50 | 13,30 | 13,50 | 1,20% | 3.466,00 |
| 17.09.2025 | 13,24 | 13,36 | 13,16 | 13,34 | 1,37% | 3.432,00 |
| 16.09.2025 | 13,38 | 13,44 | 13,14 | 13,16 | -1,50% | 4.390,00 |
| 15.09.2025 | 13,34 | 13,52 | 13,34 | 13,36 | 0,15% | 6.972,00 |
| 12.09.2025 | 13,58 | 13,58 | 13,16 | 13,34 | -1,77% | 4.654,00 |
| 11.09.2025 | 13,56 | 13,62 | 13,38 | 13,58 | 0,30% | 5.175,00 |
| 10.09.2025 | 13,46 | 13,68 | 13,32 | 13,54 | 1,04% | 7.768,00 |
| 09.09.2025 | 13,28 | 13,48 | 13,22 | 13,40 | 0,90% | 3.213,00 |
| 08.09.2025 | 13,22 | 13,28 | 13,14 | 13,28 | 0,45% | 5.089,00 |
| 05.09.2025 | 13,38 | 13,40 | 13,16 | 13,22 | -1,20% | 4.844,00 |
| 04.09.2025 | 13,34 | 13,40 | 13,30 | 13,38 | 0,45% | 2.848,00 |
| 03.09.2025 | 13,34 | 13,48 | 13,14 | 13,32 | -0,30% | 11.777,00 |
| 02.09.2025 | 13,44 | 13,44 | 13,10 | 13,36 | -1,33% | 14.677,00 |
| 01.09.2025 | 13,96 | 13,96 | 13,46 | 13,54 | -3,42% | 8.822,00 |
| 29.08.2025 | 14,18 | 14,18 | 13,82 | 14,02 | -0,99% | 7.688,00 |
| 28.08.2025 | 14,14 | 14,26 | 14,10 | 14,16 | 0,14% | 4.601,00 |
| 27.08.2025 | 14,40 | 14,42 | 14,14 | 14,14 | -1,81% | 5.732,00 |
| 26.08.2025 | 15,00 | 15,00 | 14,10 | 14,40 | -4,38% | 21.227,00 |
| 25.08.2025 | 15,30 | 15,40 | 15,06 | 15,06 | -1,57% | 7.669,00 |
| 22.08.2025 | 15,48 | 15,52 | 15,20 | 15,30 | -1,16% | 9.549,00 |
| 21.08.2025 | 15,52 | 15,56 | 15,30 | 15,48 | 0,00% | 13.707,00 |
| 20.08.2025 | 15,30 | 15,58 | 15,04 | 15,48 | 0,52% | 17.739,00 |
| 19.08.2025 | 14,40 | 15,46 | 14,36 | 15,40 | 6,94% | 28.451,00 |
| 18.08.2025 | 14,42 | 14,44 | 14,38 | 14,40 | -0,14% | 2.534,00 |
| 15.08.2025 | 14,32 | 14,44 | 14,24 | 14,42 | 0,70% | 2.332,00 |
| 14.08.2025 | 14,70 | 14,70 | 14,24 | 14,32 | -2,59% | 8.933,00 |
| 13.08.2025 | 14,70 | 14,78 | 14,54 | 14,70 | 0,00% | 9.583,00 |
| 12.08.2025 | 14,08 | 14,78 | 14,04 | 14,70 | 4,55% | 25.312,00 |
| 11.08.2025 | 13,98 | 14,08 | 13,98 | 14,06 | 0,86% | 4.484,00 |
| 08.08.2025 | 13,64 | 14,08 | 13,58 | 13,94 | 2,65% | 16.673,00 |
| 07.08.2025 | 13,88 | 13,88 | 13,50 | 13,58 | -2,30% | 10.469,00 |
| 06.08.2025 | 13,96 | 13,96 | 13,88 | 13,90 | 0,00% | 9.487,00 |
| 05.08.2025 | 13,94 | 14,22 | 13,84 | 13,90 | -0,29% | 40.122,00 |
| 04.08.2025 | 13,94 | 14,04 | 13,94 | 13,94 | 1,01% | 10.649,00 |
| 01.08.2025 | 13,98 | 14,10 | 13,68 | 13,80 | -0,29% | 27.959,00 |
| 31.07.2025 | 13,54 | 14,10 | 13,44 | 13,84 | 3,13% | 57.156,00 |
| 30.07.2025 | 13,54 | 13,56 | 13,42 | 13,42 | -0,59% | 2.942,00 |
| 29.07.2025 | 13,72 | 13,76 | 13,42 | 13,50 | -1,60% | 11.734,00 |
| 28.07.2025 | 13,86 | 13,88 | 13,68 | 13,72 | -1,01% | 6.978,00 |
| 25.07.2025 | 13,86 | 13,90 | 13,80 | 13,86 | 0,29% | 1.708,00 |
| 24.07.2025 | 13,78 | 14,20 | 13,78 | 13,82 | 0,44% | 9.481,00 |
| 23.07.2025 | 13,62 | 13,76 | 13,58 | 13,76 | 1,18% | 3.232,00 |
| 22.07.2025 | 13,56 | 13,66 | 13,56 | 13,60 | 0,29% | 1.790,00 |
| 21.07.2025 | 13,68 | 13,70 | 13,54 | 13,56 | -0,73% | 6.751,00 |
| 18.07.2025 | 13,88 | 13,88 | 13,66 | 13,66 | -1,16% | 2.876,00 |
| 17.07.2025 | 13,60 | 13,92 | 13,60 | 13,82 | 1,92% | 3.739,00 |
| 16.07.2025 | 13,60 | 13,64 | 13,56 | 13,56 | -0,29% | 2.119,00 |
| 15.07.2025 | 13,58 | 13,68 | 13,44 | 13,60 | 0,15% | 3.681,00 |
| 14.07.2025 | 13,70 | 13,70 | 13,52 | 13,58 | -0,73% | 1.905,00 |
| 11.07.2025 | 13,74 | 13,78 | 13,56 | 13,68 | -0,73% | 3.590,00 |
| 10.07.2025 | 13,48 | 13,90 | 13,48 | 13,78 | 2,23% | 7.022,00 |
| 09.07.2025 | 13,62 | 13,64 | 13,48 | 13,48 | -1,03% | 6.717,00 |
| 08.07.2025 | 13,60 | 13,70 | 13,60 | 13,62 | 0,59% | 3.012,00 |
| 07.07.2025 | 13,96 | 13,96 | 13,54 | 13,54 | -3,01% | 5.674,00 |
| 04.07.2025 | 13,88 | 13,96 | 13,88 | 13,96 | 0,58% | 1.644,00 |
| 03.07.2025 | 13,86 | 14,00 | 13,86 | 13,88 | 0,14% | 6.662,00 |
| 02.07.2025 | 14,00 | 14,14 | 13,76 | 13,86 | -0,43% | 14.150,00 |
| 01.07.2025 | 14,10 | 14,10 | 13,92 | 13,92 | -0,57% | 2.458,00 |
| 30.06.2025 | 14,10 | 14,26 | 13,92 | 14,00 | 0,86% | 12.610,00 |
| 27.06.2025 | 13,70 | 13,90 | 13,70 | 13,88 | 1,17% | 3.024,00 |
| 26.06.2025 | 13,90 | 14,00 | 13,68 | 13,72 | -1,29% | 8.153,00 |
| 25.06.2025 | 13,96 | 14,02 | 13,86 | 13,90 | -0,43% | 2.747,00 |
| 24.06.2025 | 13,36 | 14,02 | 13,30 | 13,96 | 4,49% | 10.813,00 |
| 23.06.2025 | 13,50 | 13,61 | 13,20 | 13,36 | -1,33% | 6.267,00 |