15,230€
1,94%
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 |
|---|---|---|---|---|---|---|
| 27.09.2024 | 14,94 | 15,28 | 14,94 | 15,18 | 1,61% | 3.855,00 |
| 26.09.2024 | 14,82 | 15,48 | 14,82 | 14,94 | 0,95% | 6.162,00 |
| 25.09.2024 | 14,98 | 15,00 | 14,76 | 14,80 | -0,94% | 2.179,00 |
| 24.09.2024 | 15,06 | 15,12 | 14,94 | 14,94 | -0,80% | 2.847,00 |
| 23.09.2024 | 15,16 | 15,16 | 15,00 | 15,06 | -0,66% | 2.354,00 |
| 20.09.2024 | 15,34 | 15,42 | 15,00 | 15,16 | -1,17% | 3.082,00 |
| 19.09.2024 | 15,02 | 15,50 | 15,02 | 15,34 | 2,27% | 10.796,00 |
| 18.09.2024 | 15,00 | 15,08 | 15,00 | 15,00 | 0,00% | 722,00 |
| 17.09.2024 | 14,76 | 15,04 | 14,76 | 15,00 | 1,63% | 2.554,00 |
| 16.09.2024 | 15,00 | 15,06 | 14,60 | 14,76 | -1,86% | 4.241,00 |
| 13.09.2024 | 15,02 | 15,12 | 15,00 | 15,04 | -0,40% | 1.091,00 |
| 12.09.2024 | 15,00 | 15,20 | 15,00 | 15,10 | 0,80% | 1.694,00 |
| 11.09.2024 | 15,26 | 15,28 | 14,98 | 14,98 | -1,83% | 2.335,00 |
| 10.09.2024 | 15,30 | 15,52 | 15,26 | 15,26 | -0,26% | 2.951,00 |
| 09.09.2024 | 14,88 | 15,32 | 14,88 | 15,30 | 2,82% | 5.817,00 |
| 06.09.2024 | 15,24 | 15,24 | 14,82 | 14,88 | -2,36% | 3.232,00 |
| 05.09.2024 | 15,10 | 15,26 | 15,08 | 15,24 | 0,79% | 1.305,00 |
| 04.09.2024 | 15,24 | 15,30 | 15,10 | 15,12 | -2,33% | 2.705,00 |
| 03.09.2024 | 15,60 | 15,60 | 15,24 | 15,48 | 0,00% | 1.664,00 |
| 02.09.2024 | 15,84 | 15,84 | 15,48 | 15,48 | -2,40% | 2.247,00 |
| 30.08.2024 | 15,88 | 15,96 | 15,86 | 15,86 | -0,50% | 2.004,00 |
| 29.08.2024 | 16,14 | 16,22 | 15,90 | 15,94 | -1,48% | 8.894,00 |
| 28.08.2024 | 16,48 | 16,50 | 16,00 | 16,18 | -1,82% | 6.966,00 |
| 27.08.2024 | 16,74 | 16,74 | 16,42 | 16,48 | -1,55% | 1.978,00 |
| 26.08.2024 | 16,76 | 16,90 | 16,70 | 16,74 | 0,24% | 4.477,00 |
| 23.08.2024 | 17,10 | 17,10 | 16,40 | 16,70 | -2,34% | 6.324,00 |
| 22.08.2024 | 16,94 | 17,14 | 16,86 | 17,10 | 1,06% | 8.922,00 |
| 21.08.2024 | 16,34 | 16,94 | 16,18 | 16,92 | 3,55% | 11.228,00 |
| 20.08.2024 | 15,90 | 16,56 | 15,82 | 16,34 | 4,21% | 7.071,00 |
| 19.08.2024 | 15,80 | 16,00 | 15,56 | 15,68 | -1,51% | 3.817,00 |
| 16.08.2024 | 15,82 | 16,00 | 15,70 | 15,92 | 0,38% | 6.760,00 |
| 15.08.2024 | 15,70 | 15,90 | 15,70 | 15,86 | 1,02% | 538,00 |
| 14.08.2024 | 15,30 | 15,90 | 15,24 | 15,70 | 2,61% | 4.923,00 |
| 13.08.2024 | 15,66 | 15,66 | 15,12 | 15,30 | -2,30% | 6.137,00 |
| 12.08.2024 | 15,64 | 15,96 | 15,62 | 15,66 | 0,13% | 2.710,00 |
| 09.08.2024 | 15,62 | 15,66 | 15,58 | 15,64 | 0,13% | 1.580,00 |
| 08.08.2024 | 15,78 | 16,20 | 15,62 | 15,62 | -1,01% | 2.878,00 |
| 07.08.2024 | 15,32 | 15,84 | 15,20 | 15,78 | 4,64% | 3.432,00 |
| 06.08.2024 | 14,84 | 15,34 | 14,82 | 15,08 | 1,75% | 4.037,00 |
| 05.08.2024 | 15,56 | 15,56 | 14,30 | 14,82 | -4,76% | 7.380,00 |
| 02.08.2024 | 16,60 | 16,60 | 15,56 | 15,56 | -6,27% | 8.772,00 |
| 01.08.2024 | 16,70 | 16,80 | 16,60 | 16,60 | -0,60% | 2.592,00 |
| 31.07.2024 | 16,62 | 16,70 | 16,50 | 16,70 | 0,85% | 3.701,00 |
| 30.07.2024 | 16,66 | 16,66 | 16,44 | 16,56 | -0,60% | 1.445,00 |
| 29.07.2024 | 16,38 | 16,66 | 16,36 | 16,66 | 1,83% | 2.061,00 |
| 26.07.2024 | 15,94 | 16,36 | 15,90 | 16,36 | 2,76% | 5.672,00 |
| 25.07.2024 | 16,30 | 16,32 | 15,40 | 15,92 | -2,69% | 10.977,00 |
| 24.07.2024 | 16,72 | 16,76 | 16,22 | 16,36 | -2,15% | 5.259,00 |
| 23.07.2024 | 16,88 | 16,90 | 16,70 | 16,72 | -0,95% | 2.609,00 |
| 22.07.2024 | 16,76 | 16,96 | 16,72 | 16,88 | 0,96% | 3.346,00 |
| 19.07.2024 | 16,56 | 16,72 | 16,54 | 16,72 | 0,84% | 2.218,00 |
| 18.07.2024 | 16,58 | 16,62 | 16,54 | 16,58 | 0,00% | 2.350,00 |
| 17.07.2024 | 16,54 | 16,58 | 16,54 | 16,58 | 0,24% | 624,00 |
| 16.07.2024 | 16,74 | 16,78 | 16,52 | 16,54 | -1,08% | 3.004,00 |
| 15.07.2024 | 16,96 | 16,96 | 16,70 | 16,72 | -0,95% | 4.493,00 |
| 12.07.2024 | 16,90 | 16,94 | 16,76 | 16,88 | 0,00% | 2.536,00 |
| 11.07.2024 | 16,86 | 16,98 | 16,74 | 16,88 | 0,36% | 1.838,00 |
| 10.07.2024 | 16,78 | 16,98 | 16,78 | 16,82 | 0,24% | 3.751,00 |
| 09.07.2024 | 16,90 | 16,92 | 16,76 | 16,78 | -0,59% | 1.706,00 |
| 08.07.2024 | 16,80 | 17,06 | 16,70 | 16,88 | -0,12% | 6.134,00 |
| 05.07.2024 | 16,92 | 17,24 | 16,88 | 16,90 | -0,12% | 5.374,00 |
| 04.07.2024 | 16,22 | 17,00 | 16,22 | 16,92 | 4,44% | 14.432,00 |
| 03.07.2024 | 16,08 | 16,54 | 15,98 | 16,20 | 1,25% | 10.463,00 |
| 02.07.2024 | 16,50 | 16,50 | 15,96 | 16,00 | -2,32% | 2.214,00 |
| 01.07.2024 | 16,06 | 17,00 | 16,06 | 16,38 | 2,50% | 13.639,00 |
| 28.06.2024 | 16,04 | 16,30 | 15,86 | 15,98 | -0,37% | 6.441,00 |
| 27.06.2024 | 16,04 | 16,30 | 15,88 | 16,04 | 0,00% | 7.998,00 |
| 26.06.2024 | 16,78 | 16,86 | 15,40 | 16,04 | -4,30% | 10.312,00 |
| 25.06.2024 | 17,22 | 17,22 | 16,70 | 16,76 | -2,67% | 5.857,00 |
| 24.06.2024 | 17,04 | 17,26 | 16,82 | 17,22 | 1,06% | 2.927,00 |
| 21.06.2024 | 17,36 | 17,36 | 17,00 | 17,04 | -1,96% | 3.728,00 |
| 20.06.2024 | 17,50 | 17,56 | 17,10 | 17,38 | -0,57% | 3.312,00 |
| 19.06.2024 | 17,98 | 18,00 | 17,48 | 17,48 | -2,67% | 6.207,00 |
| 18.06.2024 | 18,20 | 18,50 | 17,82 | 17,96 | 0,00% | 7.054,00 |
| 17.06.2024 | 17,52 | 18,28 | 17,32 | 17,96 | -4,47% | 8.307,00 |
| 14.06.2024 | 19,12 | 19,12 | 17,68 | 18,80 | -2,29% | 14.254,00 |
| 13.06.2024 | 19,64 | 19,86 | 19,00 | 19,24 | -2,24% | 9.601,00 |
| 12.06.2024 | 19,86 | 19,92 | 19,24 | 19,68 | -0,81% | 7.129,00 |
| 11.06.2024 | 20,30 | 20,80 | 19,82 | 19,84 | -2,27% | 7.234,00 |
| 10.06.2024 | 21,00 | 21,05 | 20,00 | 20,30 | -3,33% | 8.436,00 |
| 07.06.2024 | 20,60 | 21,55 | 20,25 | 21,00 | 1,94% | 8.020,00 |
| 06.06.2024 | 20,95 | 21,00 | 20,15 | 20,60 | -1,67% | 4.782,00 |
| 05.06.2024 | 21,10 | 21,20 | 20,85 | 20,95 | -0,71% | 2.894,00 |
| 04.06.2024 | 21,40 | 21,50 | 20,90 | 21,10 | -1,40% | 2.550,00 |
| 03.06.2024 | 21,35 | 21,70 | 21,30 | 21,40 | 0,23% | 1.465,00 |
| 31.05.2024 | 21,30 | 21,50 | 20,95 | 21,35 | 0,23% | 6.644,00 |
| 30.05.2024 | 21,60 | 21,80 | 21,15 | 21,30 | -1,39% | 5.059,00 |
| 29.05.2024 | 21,90 | 21,90 | 21,50 | 21,60 | -1,37% | 2.642,00 |
| 28.05.2024 | 22,05 | 22,05 | 21,60 | 21,90 | -0,45% | 2.860,00 |
| 27.05.2024 | 22,50 | 22,50 | 21,35 | 22,00 | -2,00% | 17.775,00 |
| 24.05.2024 | 22,40 | 22,55 | 22,20 | 22,45 | 0,67% | 2.788,00 |
| 23.05.2024 | 22,25 | 22,70 | 22,20 | 22,30 | 0,22% | 2.486,00 |
| 22.05.2024 | 22,40 | 22,50 | 21,70 | 22,25 | -1,33% | 11.680,00 |
| 21.05.2024 | 22,70 | 22,80 | 22,20 | 22,55 | -0,22% | 5.628,00 |
| 20.05.2024 | 22,50 | 22,75 | 22,20 | 22,60 | 0,44% | 9.175,00 |
| 17.05.2024 | 21,70 | 22,50 | 21,40 | 22,50 | 3,69% | 5.885,00 |
| 16.05.2024 | 21,00 | 21,70 | 20,60 | 21,70 | 3,33% | 8.079,00 |
| 15.05.2024 | 21,85 | 22,00 | 20,70 | 21,00 | -3,67% | 8.367,00 |
| 14.05.2024 | 21,20 | 22,00 | 21,15 | 21,80 | 3,32% | 4.027,00 |
| 13.05.2024 | 22,35 | 22,40 | 21,00 | 21,10 | -4,74% | 15.431,00 |