9,995€
-0,05%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 13,30 | 13,50 | 13,12 | 13,30 | -0,75% | 3.773,00 |
| 11.05.2026 | 13,46 | 13,56 | 13,34 | 13,40 | -0,59% | 7.642,00 |
| 08.05.2026 | 13,46 | 13,48 | 13,30 | 13,48 | 1,20% | 5.532,00 |
| 07.05.2026 | 13,32 | 13,50 | 13,26 | 13,32 | 0,00% | 13.120,00 |
| 06.05.2026 | 13,32 | 13,44 | 13,22 | 13,32 | -0,15% | 17.490,00 |
| 05.05.2026 | 13,48 | 13,52 | 13,34 | 13,34 | -0,89% | 7.118,00 |
| 04.05.2026 | 13,48 | 13,70 | 13,32 | 13,46 | 0,45% | 9.835,00 |
| 30.04.2026 | 13,36 | 13,44 | 13,26 | 13,40 | 0,45% | 7.508,00 |
| 29.04.2026 | 13,70 | 13,70 | 13,34 | 13,34 | -1,91% | 9.127,00 |
| 28.04.2026 | 13,62 | 13,86 | 13,52 | 13,60 | -0,15% | 5.683,00 |
| 27.04.2026 | 13,86 | 14,14 | 13,62 | 13,62 | -1,16% | 11.591,00 |
| 24.04.2026 | 13,80 | 13,98 | 13,62 | 13,78 | -1,57% | 8.458,00 |
| 23.04.2026 | 13,76 | 14,44 | 13,76 | 14,00 | 2,19% | 17.145,00 |
| 22.04.2026 | 13,04 | 14,22 | 13,04 | 13,70 | 5,06% | 25.354,00 |
| 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 |