13,740€
5,37%
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 |
|---|---|---|---|---|---|---|
| 22.04.2026 | 13,11 | 13,52 | 13,06 | 13,35 | 2,38% | - |
| 21.04.2026 | 13,18 | 13,22 | 12,94 | 13,04 | 0,31% | 4.918,00 |
| 20.04.2026 | 12,94 | 13,56 | 12,76 | 13,00 | 3,17% | 21.437,00 |
| 17.04.2026 | 13,30 | 13,32 | 12,50 | 12,60 | -5,41% | 27.348,00 |
| 16.04.2026 | 13,80 | 13,80 | 13,30 | 13,32 | -3,06% | 16.315,00 |
| 15.04.2026 | 13,90 | 14,06 | 13,62 | 13,74 | -0,43% | 17.207,00 |
| 14.04.2026 | 13,90 | 14,20 | 13,66 | 13,80 | 3,76% | 30.872,00 |
| 13.04.2026 | 12,46 | 13,60 | 12,46 | 13,30 | 6,74% | 35.974,00 |
| 10.04.2026 | 11,94 | 12,56 | 11,94 | 12,46 | 4,36% | 5.467,00 |
| 09.04.2026 | 12,28 | 12,28 | 11,90 | 11,94 | -2,93% | 8.700,00 |
| 08.04.2026 | 12,66 | 12,70 | 12,28 | 12,30 | -2,23% | 8.680,00 |
| 07.04.2026 | 12,70 | 12,74 | 12,50 | 12,58 | 1,62% | 11.075,00 |
| 02.04.2026 | 12,40 | 12,50 | 12,08 | 12,38 | -0,32% | 5.964,00 |
| 01.04.2026 | 12,44 | 12,44 | 12,26 | 12,42 | 0,32% | 8.878,00 |
| 31.03.2026 | 12,62 | 12,62 | 12,20 | 12,38 | -1,75% | 11.043,00 |
| 30.03.2026 | 12,04 | 12,90 | 11,96 | 12,60 | 5,88% | 28.387,00 |
| 27.03.2026 | 12,00 | 12,20 | 11,78 | 11,90 | 0,00% | 19.759,00 |
| 26.03.2026 | 12,00 | 12,18 | 11,62 | 11,90 | -0,17% | 23.189,00 |
| 25.03.2026 | 11,70 | 12,10 | 11,10 | 11,92 | 3,65% | 40.680,00 |
| 24.03.2026 | 10,44 | 11,50 | 10,02 | 11,50 | 12,30% | 24.806,00 |
| 23.03.2026 | 9,94 | 10,36 | 9,30 | 10,24 | 3,02% | 20.601,00 |
| 20.03.2026 | 9,85 | 10,06 | 9,80 | 9,94 | 1,53% | 6.788,00 |
| 19.03.2026 | 10,16 | 10,26 | 9,68 | 9,79 | -1,31% | 21.035,00 |
| 18.03.2026 | 9,20 | 9,99 | 8,98 | 9,92 | 7,83% | 15.697,00 |
| 17.03.2026 | 9,04 | 9,44 | 9,02 | 9,20 | 1,77% | 11.520,00 |
| 16.03.2026 | 9,12 | 9,15 | 8,94 | 9,04 | -0,99% | 6.866,00 |
| 13.03.2026 | 9,26 | 9,26 | 9,07 | 9,13 | -1,51% | 3.759,00 |
| 12.03.2026 | 9,34 | 9,34 | 9,20 | 9,27 | -0,75% | 3.596,00 |
| 11.03.2026 | 9,30 | 9,40 | 9,14 | 9,34 | 0,43% | 5.607,00 |
| 10.03.2026 | 9,24 | 9,59 | 9,24 | 9,30 | 0,87% | 3.783,00 |
| 09.03.2026 | 9,65 | 9,65 | 9,09 | 9,22 | -4,95% | 9.041,00 |
| 06.03.2026 | 9,81 | 9,82 | 9,63 | 9,70 | -1,42% | 4.450,00 |
| 05.03.2026 | 9,92 | 10,00 | 9,80 | 9,84 | -0,81% | 1.815,00 |
| 04.03.2026 | 9,76 | 9,98 | 9,75 | 9,92 | 1,33% | 3.940,00 |
| 03.03.2026 | 10,26 | 10,26 | 9,65 | 9,79 | -4,58% | 9.876,00 |
| 02.03.2026 | 10,50 | 10,50 | 10,12 | 10,26 | -4,11% | 13.799,00 |
| 27.02.2026 | 10,30 | 10,88 | 10,30 | 10,70 | 4,29% | 17.040,00 |
| 26.02.2026 | 10,16 | 10,42 | 10,02 | 10,26 | 2,60% | 9.369,00 |
| 25.02.2026 | 9,73 | 10,12 | 9,55 | 10,00 | 2,88% | 10.584,00 |
| 24.02.2026 | 9,82 | 9,82 | 9,41 | 9,72 | -1,02% | 6.277,00 |
| 23.02.2026 | 10,18 | 10,38 | 9,65 | 9,82 | -0,91% | 23.388,00 |
| 20.02.2026 | 9,80 | 10,20 | 9,60 | 9,91 | 5,20% | 48.488,00 |
| 19.02.2026 | 8,57 | 9,60 | 8,57 | 9,42 | 14,46% | 48.355,00 |
| 18.02.2026 | 8,21 | 8,38 | 8,19 | 8,23 | 0,37% | 9.650,00 |
| 17.02.2026 | 8,32 | 8,35 | 8,06 | 8,20 | -1,80% | 12.609,00 |
| 16.02.2026 | 8,60 | 8,60 | 8,00 | 8,35 | -2,79% | 14.363,00 |
| 13.02.2026 | 8,74 | 8,84 | 8,57 | 8,59 | -1,60% | 15.020,00 |
| 12.02.2026 | 8,70 | 8,80 | 8,70 | 8,73 | 0,34% | 3.609,00 |
| 11.02.2026 | 9,02 | 9,03 | 8,70 | 8,70 | -3,44% | 14.985,00 |
| 10.02.2026 | 9,12 | 9,24 | 9,00 | 9,01 | -0,99% | 6.788,00 |
| 09.02.2026 | 9,07 | 9,21 | 8,96 | 9,10 | 1,79% | 2.760,00 |
| 06.02.2026 | 9,45 | 9,45 | 8,90 | 8,94 | -5,40% | 15.226,00 |
| 05.02.2026 | 9,70 | 9,71 | 9,45 | 9,45 | -2,58% | 4.292,00 |
| 04.02.2026 | 9,94 | 10,00 | 9,65 | 9,70 | -2,41% | 16.107,00 |
| 03.02.2026 | 9,99 | 10,12 | 9,61 | 9,94 | 0,40% | 15.077,00 |
| 02.02.2026 | 9,44 | 9,90 | 9,36 | 9,90 | 5,32% | 13.822,00 |
| 30.01.2026 | 9,37 | 9,50 | 9,25 | 9,40 | 0,43% | 6.976,00 |
| 29.01.2026 | 9,20 | 9,38 | 9,15 | 9,36 | 1,52% | 9.585,00 |
| 28.01.2026 | 9,37 | 9,45 | 9,13 | 9,22 | -1,07% | - |
| 27.01.2026 | 8,90 | 9,32 | 8,90 | 9,32 | 4,72% | 10.565,00 |
| 26.01.2026 | 9,10 | 9,10 | 8,85 | 8,90 | -2,20% | 7.188,00 |
| 23.01.2026 | 9,10 | 9,10 | 9,06 | 9,10 | 0,00% | 1.418,00 |
| 22.01.2026 | 9,11 | 9,18 | 9,04 | 9,10 | 0,00% | 3.990,00 |
| 21.01.2026 | 9,19 | 9,21 | 9,10 | 9,10 | -0,87% | 5.307,00 |
| 20.01.2026 | 9,21 | 9,33 | 9,12 | 9,18 | -0,33% | 4.077,00 |
| 19.01.2026 | 9,26 | 9,32 | 9,20 | 9,21 | -0,97% | 6.855,00 |
| 16.01.2026 | 9,29 | 9,32 | 9,25 | 9,30 | 0,22% | 3.605,00 |
| 15.01.2026 | 9,23 | 9,36 | 9,20 | 9,28 | 0,43% | 5.137,00 |
| 14.01.2026 | 9,36 | 9,46 | 9,20 | 9,24 | -1,18% | 8.340,00 |
| 13.01.2026 | 9,50 | 9,54 | 9,25 | 9,35 | -1,58% | 9.048,00 |
| 12.01.2026 | 9,53 | 9,64 | 9,45 | 9,50 | 0,00% | 7.855,00 |
| 09.01.2026 | 9,52 | 9,53 | 9,43 | 9,50 | 0,00% | 7.627,00 |
| 08.01.2026 | 9,41 | 9,60 | 9,34 | 9,50 | 1,06% | 9.376,00 |
| 07.01.2026 | 9,30 | 9,40 | 9,27 | 9,40 | 1,08% | 5.348,00 |
| 06.01.2026 | 9,40 | 9,48 | 9,29 | 9,30 | -0,75% | 6.006,00 |
| 05.01.2026 | 9,49 | 9,50 | 9,37 | 9,37 | -1,26% | 8.159,00 |
| 02.01.2026 | 9,46 | 9,64 | 9,41 | 9,49 | 1,28% | 8.272,00 |
| 31.12.2025 | 9,31 | 9,40 | 9,31 | 9,37 | 0,64% | 4.668,00 |
| 30.12.2025 | 9,10 | 9,39 | 9,10 | 9,31 | 2,31% | 5.401,00 |
| 29.12.2025 | 9,50 | 9,50 | 9,04 | 9,10 | -4,21% | 19.875,00 |
| 24.12.2025 | 9,19 | 9,66 | 9,17 | 9,50 | 3,37% | 9.181,00 |
| 23.12.2025 | 8,73 | 9,29 | 8,67 | 9,19 | 5,15% | 14.714,00 |
| 22.12.2025 | 8,68 | 8,74 | 8,59 | 8,74 | 0,92% | 14.896,00 |
| 19.12.2025 | 8,69 | 8,71 | 8,56 | 8,66 | -0,46% | 14.742,00 |
| 18.12.2025 | 8,76 | 8,80 | 8,68 | 8,70 | -0,68% | 11.027,00 |
| 17.12.2025 | 8,77 | 8,94 | 8,72 | 8,76 | 0,46% | 23.810,00 |
| 16.12.2025 | 8,84 | 8,84 | 8,69 | 8,72 | -1,36% | 24.087,00 |
| 15.12.2025 | 8,98 | 8,98 | 8,84 | 8,84 | -1,56% | 10.907,00 |
| 12.12.2025 | 8,71 | 9,00 | 8,71 | 8,98 | 3,70% | 16.401,00 |
| 11.12.2025 | 9,01 | 9,01 | 8,44 | 8,66 | -3,88% | 36.197,00 |
| 10.12.2025 | 9,34 | 9,34 | 8,86 | 9,01 | -3,84% | 26.888,00 |
| 09.12.2025 | 9,66 | 9,66 | 9,29 | 9,37 | -3,30% | 11.947,00 |
| 08.12.2025 | 9,60 | 9,90 | 9,60 | 9,69 | 0,52% | 5.325,00 |
| 05.12.2025 | 9,71 | 9,72 | 9,52 | 9,64 | -0,62% | 7.147,00 |
| 04.12.2025 | 9,78 | 9,78 | 9,52 | 9,70 | -0,41% | 6.483,00 |
| 03.12.2025 | 9,27 | 9,74 | 9,27 | 9,74 | 4,06% | 12.803,00 |
| 02.12.2025 | 9,45 | 9,45 | 9,32 | 9,36 | -1,27% | 6.576,00 |
| 01.12.2025 | 9,80 | 9,80 | 9,41 | 9,48 | -3,07% | 7.163,00 |
| 28.11.2025 | 9,42 | 9,78 | 9,42 | 9,78 | 3,93% | 9.902,00 |
| 27.11.2025 | 9,27 | 9,55 | 9,27 | 9,41 | 1,62% | 13.187,00 |