7,340€
-1,74%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,49 | 7,50 | 7,20 | 7,37 | -1,34% | 20.509,00 |
| 11.11.2026 | 7,40 | 7,50 | 7,38 | 7,47 | 0,27% | 2.714,00 |
| 10.11.2026 | 7,40 | 7,58 | 7,37 | 7,45 | 0,68% | 5.462,00 |
| 09.11.2026 | 7,51 | 7,58 | 7,40 | 7,40 | -1,46% | 5.179,00 |
| 06.11.2026 | 7,42 | 7,58 | 7,32 | 7,51 | 0,13% | 13.055,00 |
| 05.11.2026 | 7,58 | 7,65 | 7,43 | 7,50 | -1,70% | 11.942,00 |
| 04.11.2026 | 7,60 | 7,71 | 7,46 | 7,63 | 2,28% | 4.522,00 |
| 03.11.2026 | 7,96 | 7,96 | 7,45 | 7,46 | -6,75% | 11.277,00 |
| 02.11.2026 | 8,00 | 8,05 | 7,54 | 8,00 | -1,11% | 27.641,00 |
| 30.10.2026 | 8,60 | 8,60 | 7,74 | 8,09 | -6,58% | 40.112,00 |
| 29.10.2026 | 8,58 | 8,95 | 8,54 | 8,66 | 0,70% | 18.389,00 |
| 28.10.2026 | 8,55 | 8,60 | 8,49 | 8,60 | 1,18% | 5.362,00 |
| 27.10.2026 | 8,36 | 8,50 | 8,36 | 8,50 | 1,67% | 1.458,00 |
| 26.10.2026 | 8,45 | 8,45 | 8,36 | 8,36 | 0,72% | 2.418,00 |
| 23.10.2026 | 8,49 | 8,55 | 8,30 | 8,30 | -2,24% | 3.261,00 |
| 22.10.2026 | 8,54 | 8,55 | 8,48 | 8,49 | -1,05% | 2.594,00 |
| 21.10.2026 | 8,51 | 8,58 | 8,51 | 8,58 | 0,47% | 381,00 |
| 20.10.2026 | 8,50 | 8,68 | 8,48 | 8,54 | 0,71% | 1.458,00 |
| 19.10.2026 | 8,50 | 8,59 | 8,48 | 8,48 | -0,24% | 1.963,00 |
| 16.10.2026 | 8,40 | 8,71 | 8,40 | 8,50 | 0,95% | 7.352,00 |
| 15.10.2026 | 8,57 | 8,65 | 8,42 | 8,42 | -2,09% | 4.991,00 |
| 14.10.2026 | 8,70 | 8,70 | 8,60 | 8,60 | -2,27% | 2.786,00 |
| 13.10.2026 | 8,92 | 8,92 | 8,80 | 8,80 | -2,22% | 1.894,00 |
| 12.10.2026 | 9,04 | 9,09 | 8,90 | 9,00 | -0,44% | 3.275,00 |
| 09.10.2026 | 8,60 | 9,15 | 8,58 | 9,04 | 7,62% | 7.719,00 |
| 08.10.2026 | 8,30 | 8,50 | 8,30 | 8,40 | 1,33% | 10.584,00 |
| 07.10.2026 | 8,20 | 8,29 | 8,15 | 8,29 | 0,97% | 2.506,00 |
| 06.10.2026 | 8,30 | 8,33 | 8,20 | 8,21 | -1,32% | 5.821,00 |
| 05.10.2026 | 8,53 | 8,53 | 8,30 | 8,32 | -2,46% | 6.309,00 |
| 02.10.2026 | 8,50 | 8,74 | 8,32 | 8,53 | 0,95% | 8.266,00 |
| 01.10.2026 | 8,48 | 8,50 | 8,38 | 8,45 | -0,59% | 4.223,00 |
| 30.09.2026 | 8,55 | 8,60 | 8,45 | 8,50 | -0,58% | 8.926,00 |
| 29.09.2026 | 8,52 | 8,55 | 8,50 | 8,55 | -0,35% | 2.884,00 |
| 28.09.2026 | 8,50 | 8,59 | 8,50 | 8,58 | -0,23% | 1.822,00 |
| 25.09.2026 | 8,49 | 8,60 | 8,49 | 8,60 | 0,94% | 3.507,00 |
| 24.09.2026 | 8,55 | 8,60 | 8,46 | 8,52 | -0,93% | 9.242,00 |
| 23.09.2026 | 8,62 | 8,62 | 8,56 | 8,60 | 0,00% | 3.782,00 |
| 22.09.2026 | 8,60 | 8,61 | 8,56 | 8,60 | -0,46% | 8.953,00 |
| 21.09.2026 | 8,64 | 8,68 | 8,56 | 8,64 | -1,59% | 26.443,00 |
| 18.09.2026 | 8,90 | 8,91 | 8,71 | 8,78 | -1,35% | 4.423,00 |
| 17.09.2026 | 8,85 | 8,91 | 8,85 | 8,90 | -0,89% | 6.099,00 |
| 16.09.2026 | 9,15 | 9,15 | 8,85 | 8,98 | -1,75% | 6.939,00 |
| 15.09.2026 | 9,50 | 9,50 | 9,02 | 9,14 | -4,39% | 9.195,00 |
| 14.09.2026 | 9,86 | 9,88 | 9,50 | 9,56 | -3,63% | 20.270,00 |
| 11.09.2026 | 9,84 | 9,98 | 9,84 | 9,92 | 1,22% | 1.879,00 |
| 10.09.2026 | 9,95 | 9,95 | 9,80 | 9,80 | -1,61% | 8.831,00 |
| 09.09.2026 | 10,00 | 10,00 | 9,95 | 9,96 | -0,40% | 5.495,00 |
| 08.09.2026 | 10,00 | 10,00 | 9,97 | 10,00 | 0,00% | 1.798,00 |
| 07.09.2026 | 10,04 | 10,12 | 9,92 | 10,00 | -0,99% | 8.679,00 |
| 04.09.2026 | 10,04 | 10,20 | 10,02 | 10,10 | -1,94% | 26.139,00 |
| 03.09.2026 | 10,38 | 10,70 | 10,00 | 10,30 | 1,78% | 11.931,00 |
| 02.09.2026 | 10,20 | 10,20 | 10,00 | 10,12 | -1,75% | 6.053,00 |
| 01.09.2026 | 10,30 | 10,40 | 10,20 | 10,30 | -0,39% | 1.428,00 |
| 31.08.2026 | 10,00 | 10,46 | 10,00 | 10,34 | 3,40% | 7.531,00 |
| 28.08.2026 | 10,00 | 10,08 | 9,90 | 10,00 | 0,00% | 3.910,00 |
| 27.08.2026 | 10,08 | 10,10 | 10,00 | 10,00 | -0,79% | 4.566,00 |
| 26.08.2026 | 10,08 | 10,16 | 10,08 | 10,08 | 0,00% | 2.218,00 |
| 25.08.2026 | 10,10 | 10,10 | 10,02 | 10,08 | 0,60% | 2.407,00 |
| 24.08.2026 | 10,16 | 10,20 | 10,02 | 10,02 | -1,76% | 1.607,00 |
| 21.08.2026 | 10,00 | 10,20 | 10,00 | 10,20 | 2,41% | 2.074,00 |
| 20.08.2026 | 10,00 | 10,00 | 9,81 | 9,96 | 0,40% | 5.069,00 |
| 19.08.2026 | 9,90 | 10,00 | 9,90 | 9,92 | 0,20% | 1.454,00 |
| 18.08.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -1,59% | 2.625,00 |
| 17.08.2026 | 10,10 | 10,18 | 9,98 | 10,06 | -1,37% | 3.402,00 |
| 14.08.2026 | 10,20 | 10,20 | 10,10 | 10,20 | 0,99% | 791,00 |
| 13.08.2026 | 10,20 | 10,22 | 10,10 | 10,10 | -1,17% | 540,00 |
| 12.08.2026 | 10,02 | 10,24 | 10,00 | 10,22 | 1,59% | 5.244,00 |
| 11.08.2026 | 9,98 | 10,06 | 9,88 | 10,06 | 0,60% | 6.010,00 |
| 10.08.2026 | 10,00 | 10,06 | 9,98 | 10,00 | -0,79% | 4.758,00 |
| 07.08.2026 | 10,00 | 10,10 | 9,93 | 10,08 | -0,40% | 11.245,00 |
| 06.08.2026 | 10,16 | 10,46 | 10,12 | 10,12 | -0,39% | 5.507,00 |
| 05.08.2026 | 10,40 | 10,54 | 10,00 | 10,16 | -1,55% | 9.579,00 |
| 04.08.2026 | 10,70 | 10,70 | 10,10 | 10,32 | -2,46% | 6.502,00 |
| 03.08.2026 | 10,82 | 10,98 | 10,58 | 10,58 | -2,22% | 6.424,00 |
| 31.07.2026 | 10,84 | 10,90 | 10,78 | 10,82 | 1,31% | 3.235,00 |
| 30.07.2026 | 10,68 | 11,40 | 10,40 | 10,68 | 0,38% | 11.526,00 |
| 29.07.2026 | 10,36 | 10,64 | 10,32 | 10,64 | 2,70% | 2.772,00 |
| 28.07.2026 | 10,58 | 10,58 | 10,22 | 10,36 | -2,45% | 3.567,00 |
| 27.07.2026 | 10,52 | 10,62 | 10,50 | 10,62 | 0,95% | 2.326,00 |
| 24.07.2026 | 10,64 | 10,64 | 10,50 | 10,52 | -1,13% | 3.397,00 |
| 23.07.2026 | 10,78 | 10,78 | 10,64 | 10,64 | 0,00% | 1.102,00 |
| 22.07.2026 | 10,60 | 10,64 | 10,60 | 10,64 | 0,38% | 551,00 |
| 21.07.2026 | 10,60 | 10,74 | 10,54 | 10,60 | 0,76% | 989,00 |
| 20.07.2026 | 10,76 | 10,80 | 10,52 | 10,52 | -1,68% | 2.508,00 |
| 17.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | -1,65% | 1.274,00 |
| 16.07.2026 | 10,86 | 10,88 | 10,74 | 10,88 | 0,00% | 1.256,00 |
| 15.07.2026 | 10,90 | 10,94 | 10,76 | 10,88 | -0,55% | 1.327,00 |
| 14.07.2026 | 10,80 | 10,94 | 10,76 | 10,94 | 0,92% | 905,00 |
| 13.07.2026 | 10,74 | 10,88 | 10,74 | 10,84 | 0,56% | 2.873,00 |
| 10.07.2026 | 10,80 | 10,84 | 10,72 | 10,78 | -0,92% | 2.264,00 |
| 09.07.2026 | 10,72 | 10,88 | 10,72 | 10,88 | 1,49% | 2.888,00 |
| 08.07.2026 | 10,84 | 10,88 | 10,72 | 10,72 | -0,92% | 1.911,00 |
| 07.07.2026 | 10,80 | 10,86 | 10,72 | 10,82 | -1,46% | 4.435,00 |
| 06.07.2026 | 11,00 | 11,00 | 10,84 | 10,98 | 0,55% | 4.435,00 |
| 03.07.2026 | 10,60 | 10,98 | 10,60 | 10,92 | 2,06% | 3.557,00 |
| 02.07.2026 | 10,60 | 10,70 | 10,52 | 10,70 | 1,90% | 7.450,00 |
| 01.07.2026 | 10,70 | 10,96 | 10,20 | 10,50 | -0,94% | 13.201,00 |
| 30.06.2026 | 11,08 | 11,08 | 10,58 | 10,60 | -4,33% | 6.112,00 |
| 29.06.2026 | 11,00 | 11,08 | 10,90 | 11,08 | 2,40% | 5.808,00 |
| 26.06.2026 | 10,44 | 11,06 | 10,44 | 10,82 | 3,64% | 11.529,00 |