8,560€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 10,70 | 10,74 | 10,38 | 10,44 | -2,97% | 5.652,00 |
| 24.06.2026 | 10,80 | 11,10 | 10,74 | 10,76 | -2,18% | 3.446,00 |
| 23.06.2026 | 11,00 | 11,10 | 10,74 | 11,00 | -0,18% | 6.550,00 |
| 22.06.2026 | 11,20 | 11,20 | 10,92 | 11,02 | -1,43% | 3.417,00 |
| 19.06.2026 | 11,26 | 11,30 | 11,12 | 11,18 | -0,18% | 2.463,00 |
| 18.06.2026 | 11,70 | 11,72 | 10,72 | 11,20 | -4,76% | 19.263,00 |
| 17.06.2026 | 11,70 | 11,76 | 11,62 | 11,76 | 0,68% | 2.820,00 |
| 16.06.2026 | 11,78 | 11,80 | 11,60 | 11,68 | -0,17% | 4.964,00 |
| 15.06.2026 | 11,64 | 11,72 | 11,62 | 11,70 | 0,69% | 5.238,00 |
| 12.06.2026 | 11,80 | 11,80 | 11,60 | 11,62 | -1,19% | 4.856,00 |
| 11.06.2026 | 11,80 | 11,80 | 11,64 | 11,76 | -0,34% | 4.855,00 |
| 10.06.2026 | 12,00 | 12,00 | 11,60 | 11,80 | -2,96% | 8.563,00 |
| 09.06.2026 | 12,18 | 12,26 | 12,02 | 12,16 | -1,14% | 2.716,00 |
| 08.06.2026 | 12,10 | 12,30 | 11,96 | 12,30 | 0,49% | 11.684,00 |
| 05.06.2026 | 13,10 | 13,16 | 12,04 | 12,24 | -7,97% | 20.296,00 |
| 04.06.2026 | 13,36 | 13,36 | 13,04 | 13,30 | -0,45% | 8.129,00 |
| 03.06.2026 | 13,46 | 13,46 | 13,24 | 13,36 | -0,89% | 3.732,00 |
| 02.06.2026 | 13,56 | 13,56 | 13,10 | 13,48 | -0,59% | 9.370,00 |
| 01.06.2026 | 13,40 | 13,58 | 13,40 | 13,56 | 1,19% | 5.263,00 |
| 29.05.2026 | 13,20 | 13,48 | 13,20 | 13,40 | 1,52% | 5.692,00 |
| 28.05.2026 | 13,26 | 13,40 | 13,12 | 13,20 | -0,15% | 4.857,00 |
| 27.05.2026 | 13,64 | 13,76 | 13,22 | 13,22 | -3,08% | 9.330,00 |
| 26.05.2026 | 13,76 | 13,76 | 13,60 | 13,64 | -0,87% | 5.366,00 |
| 25.05.2026 | 13,60 | 13,82 | 13,50 | 13,76 | 1,47% | 7.557,00 |
| 22.05.2026 | 13,26 | 13,70 | 13,26 | 13,56 | 2,42% | 13.115,00 |
| 21.05.2026 | 13,20 | 13,46 | 13,12 | 13,24 | 0,30% | 3.355,00 |
| 20.05.2026 | 13,56 | 13,56 | 13,12 | 13,20 | -1,49% | 4.649,00 |
| 19.05.2026 | 13,50 | 14,20 | 13,40 | 13,40 | 1,52% | 20.867,00 |
| 18.05.2026 | 13,40 | 13,50 | 13,14 | 13,20 | -1,49% | 3.112,00 |
| 15.05.2026 | 13,50 | 13,60 | 13,10 | 13,40 | -1,90% | 5.966,00 |
| 14.05.2026 | 13,72 | 13,72 | 13,52 | 13,66 | -0,29% | 2.976,00 |
| 13.05.2026 | 13,38 | 13,70 | 13,20 | 13,70 | 3,01% | 4.031,00 |