13,470€
-2,81%
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 |
|---|---|---|---|---|---|---|
| 20.06.2025 | 13,86 | 13,86 | 13,38 | 13,54 | -2,31% | 7.407,00 |
| 19.06.2025 | 13,60 | 13,88 | 13,60 | 13,86 | 1,91% | 4.126,00 |
| 18.06.2025 | 13,56 | 13,60 | 13,40 | 13,60 | -0,44% | 4.821,00 |
| 17.06.2025 | 13,70 | 13,72 | 13,50 | 13,66 | -0,29% | 4.845,00 |
| 16.06.2025 | 13,98 | 13,98 | 13,50 | 13,70 | -2,00% | 14.622,00 |
| 13.06.2025 | 14,50 | 14,50 | 13,94 | 13,98 | -3,59% | 12.663,00 |
| 12.06.2025 | 14,84 | 14,92 | 14,46 | 14,50 | -2,03% | 9.827,00 |
| 11.06.2025 | 15,00 | 15,12 | 14,80 | 14,80 | -0,67% | 4.770,00 |
| 10.06.2025 | 15,22 | 15,22 | 14,80 | 14,90 | -0,67% | 12.823,00 |
| 09.06.2025 | 14,36 | 15,28 | 14,36 | 15,00 | 4,75% | 31.967,00 |
| 06.06.2025 | 14,50 | 14,54 | 14,32 | 14,32 | 0,00% | 13.520,00 |
| 05.06.2025 | 14,76 | 15,10 | 14,22 | 14,32 | 0,28% | 49.930,00 |
| 04.06.2025 | 12,72 | 14,30 | 12,72 | 14,28 | 12,44% | 66.999,00 |
| 03.06.2025 | 12,68 | 12,78 | 12,66 | 12,70 | 0,32% | 3.576,00 |
| 02.06.2025 | 12,76 | 12,76 | 12,64 | 12,66 | -0,78% | 6.243,00 |
| 30.05.2025 | 12,70 | 12,82 | 12,68 | 12,76 | 0,63% | 5.263,00 |
| 29.05.2025 | 12,70 | 12,72 | 12,62 | 12,68 | 0,32% | 2.519,00 |
| 28.05.2025 | 12,68 | 12,80 | 12,62 | 12,64 | 0,00% | 3.042,00 |
| 27.05.2025 | 12,62 | 12,80 | 12,60 | 12,64 | 0,32% | 2.092,00 |
| 26.05.2025 | 12,54 | 12,66 | 12,52 | 12,60 | 1,45% | 2.992,00 |
| 23.05.2025 | 12,48 | 12,50 | 12,40 | 12,42 | 0,16% | 12.774,00 |
| 22.05.2025 | 12,48 | 12,48 | 12,36 | 12,40 | -0,64% | 4.288,00 |
| 21.05.2025 | 12,38 | 12,50 | 12,36 | 12,48 | 0,97% | 3.222,00 |
| 20.05.2025 | 12,34 | 12,36 | 12,26 | 12,36 | 0,16% | 4.494,00 |
| 19.05.2025 | 12,66 | 12,70 | 12,16 | 12,34 | -2,83% | 9.067,00 |
| 16.05.2025 | 12,88 | 12,88 | 12,70 | 12,70 | -1,24% | 3.398,00 |
| 15.05.2025 | 12,88 | 12,96 | 12,80 | 12,86 | 0,08% | 2.964,00 |
| 14.05.2025 | 12,96 | 12,96 | 12,65 | 12,85 | -1,15% | 10.745,00 |
| 13.05.2025 | 13,24 | 13,24 | 13,00 | 13,00 | -1,81% | 10.449,00 |
| 12.05.2025 | 13,36 | 13,36 | 13,22 | 13,24 | -0,90% | 49.520,00 |
| 09.05.2025 | 13,19 | 13,42 | 13,11 | 13,36 | 1,27% | 2.713,00 |
| 08.05.2025 | 13,00 | 13,26 | 13,00 | 13,19 | 2,22% | 5.289,00 |
| 07.05.2025 | 13,28 | 13,28 | 12,51 | 12,91 | -2,82% | 7.768,00 |
| 06.05.2025 | 13,71 | 13,71 | 12,36 | 13,28 | -3,15% | 16.254,00 |
| 05.05.2025 | 13,24 | 13,90 | 13,24 | 13,71 | 3,66% | 18.243,00 |
| 02.05.2025 | 13,20 | 13,24 | 13,18 | 13,23 | 0,26% | 6.990,00 |
| 30.04.2025 | 13,18 | 13,24 | 13,01 | 13,19 | 0,12% | 3.443,00 |
| 29.04.2025 | 13,04 | 13,20 | 13,01 | 13,18 | 1,21% | 4.344,00 |
| 28.04.2025 | 13,13 | 13,15 | 13,02 | 13,02 | -0,91% | 3.552,00 |
| 25.04.2025 | 13,24 | 13,24 | 13,08 | 13,14 | -0,76% | 1.760,00 |
| 24.04.2025 | 13,53 | 13,53 | 13,01 | 13,24 | -2,14% | 11.894,00 |
| 23.04.2025 | 13,17 | 13,53 | 13,12 | 13,53 | 2,47% | 9.628,00 |
| 22.04.2025 | 13,48 | 13,50 | 13,14 | 13,20 | -2,55% | 11.255,00 |
| 17.04.2025 | 13,00 | 13,59 | 12,85 | 13,55 | 6,27% | 22.710,00 |
| 16.04.2025 | 11,98 | 12,80 | 11,98 | 12,75 | 6,43% | 27.901,00 |
| 15.04.2025 | 11,80 | 12,00 | 11,60 | 11,98 | 1,82% | 21.473,00 |
| 14.04.2025 | 12,35 | 12,40 | 11,71 | 11,77 | -4,73% | 26.861,00 |
| 11.04.2025 | 12,90 | 12,91 | 12,02 | 12,35 | -4,26% | 20.766,00 |
| 10.04.2025 | 13,24 | 13,24 | 12,71 | 12,90 | 7,59% | 23.678,00 |
| 09.04.2025 | 12,30 | 12,30 | 11,60 | 11,99 | -3,15% | 4.694,00 |
| 08.04.2025 | 12,39 | 12,50 | 12,02 | 12,38 | -0,08% | 7.396,00 |
| 07.04.2025 | 12,60 | 12,78 | 11,50 | 12,39 | -2,29% | 10.263,00 |
| 04.04.2025 | 13,78 | 13,86 | 12,58 | 12,68 | -7,98% | 12.765,00 |
| 03.04.2025 | 13,88 | 13,98 | 13,70 | 13,78 | -2,68% | 2.739,00 |
| 02.04.2025 | 14,20 | 14,20 | 13,82 | 14,16 | -0,28% | 5.850,00 |
| 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 |