8,695€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 26.11.2025 | 9,40 | 9,40 | 9,14 | 9,26 | -1,49% | 12.648,00 |
| 25.11.2025 | 9,31 | 9,40 | 9,28 | 9,40 | 0,86% | 4.535,00 |
| 24.11.2025 | 9,27 | 9,39 | 9,25 | 9,32 | -0,75% | 9.423,00 |
| 21.11.2025 | 9,62 | 9,62 | 9,26 | 9,39 | -2,59% | 9.961,00 |
| 20.11.2025 | 9,62 | 9,72 | 9,62 | 9,64 | 0,42% | 5.068,00 |
| 19.11.2025 | 9,65 | 9,65 | 9,57 | 9,60 | -0,62% | 5.836,00 |
| 18.11.2025 | 9,98 | 9,98 | 9,57 | 9,66 | -3,59% | 22.113,00 |
| 17.11.2025 | 10,06 | 10,08 | 9,94 | 10,02 | -0,40% | 11.877,00 |
| 14.11.2025 | 9,80 | 10,20 | 9,77 | 10,06 | 2,65% | 25.459,00 |
| 13.11.2025 | 9,86 | 9,87 | 9,78 | 9,80 | -0,71% | 12.852,00 |
| 12.11.2025 | 9,96 | 10,12 | 9,82 | 9,87 | -0,60% | 12.584,00 |
| 11.11.2025 | 9,87 | 10,00 | 9,81 | 9,93 | 0,71% | 3.258,00 |
| 10.11.2025 | 9,74 | 9,94 | 9,74 | 9,86 | 1,34% | 4.724,00 |
| 07.11.2025 | 9,88 | 9,92 | 9,71 | 9,73 | -1,52% | 8.030,00 |
| 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 |