19,960€
-1,67%
Echtzeit-Aktienkurs MGI Digital Graphic Technology
Bid:
Ask:
Aktienkurse zur MGI Digital Graphic Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 20,33 | 20,78 | 19,96 | 19,96 | -1,70% | - |
| 10.06.2024 | 21,00 | 21,05 | 20,00 | 20,30 | -3,33% | 8.436,00 |
| 07.06.2024 | 20,60 | 21,55 | 20,25 | 21,00 | 1,94% | 8.020,00 |
| 06.06.2024 | 20,95 | 21,00 | 20,15 | 20,60 | -1,67% | 4.782,00 |
| 05.06.2024 | 21,10 | 21,20 | 20,85 | 20,95 | -0,71% | 2.894,00 |
| 04.06.2024 | 21,40 | 21,50 | 20,90 | 21,10 | -1,40% | 2.550,00 |
| 03.06.2024 | 21,35 | 21,70 | 21,30 | 21,40 | 0,23% | 1.465,00 |
| 31.05.2024 | 21,30 | 21,50 | 20,95 | 21,35 | 0,23% | 6.644,00 |
| 30.05.2024 | 21,60 | 21,80 | 21,15 | 21,30 | -1,39% | 5.059,00 |
| 29.05.2024 | 21,90 | 21,90 | 21,50 | 21,60 | -1,37% | 2.642,00 |
| 28.05.2024 | 22,05 | 22,05 | 21,60 | 21,90 | -0,45% | 2.860,00 |
| 27.05.2024 | 22,50 | 22,50 | 21,35 | 22,00 | -2,00% | 17.775,00 |
| 24.05.2024 | 22,40 | 22,55 | 22,20 | 22,45 | 0,67% | 2.788,00 |
| 23.05.2024 | 22,25 | 22,70 | 22,20 | 22,30 | 0,22% | 2.486,00 |
| 22.05.2024 | 22,40 | 22,50 | 21,70 | 22,25 | -1,33% | 11.680,00 |
| 21.05.2024 | 22,70 | 22,80 | 22,20 | 22,55 | -0,22% | 5.628,00 |
| 20.05.2024 | 22,50 | 22,75 | 22,20 | 22,60 | 0,44% | 9.175,00 |
| 17.05.2024 | 21,70 | 22,50 | 21,40 | 22,50 | 3,69% | 5.885,00 |
| 16.05.2024 | 21,00 | 21,70 | 20,60 | 21,70 | 3,33% | 8.079,00 |
| 15.05.2024 | 21,85 | 22,00 | 20,70 | 21,00 | -3,67% | 8.367,00 |
| 14.05.2024 | 21,20 | 22,00 | 21,15 | 21,80 | 3,32% | 4.027,00 |
| 13.05.2024 | 22,35 | 22,40 | 21,00 | 21,10 | -4,74% | 15.431,00 |
| 10.05.2024 | 21,30 | 22,25 | 21,30 | 22,15 | 4,24% | 10.045,00 |
| 09.05.2024 | 20,80 | 21,35 | 20,80 | 21,25 | 3,16% | 5.904,00 |
| 08.05.2024 | 20,80 | 20,80 | 20,40 | 20,60 | 2,49% | 7.909,00 |
| 07.05.2024 | 19,54 | 20,50 | 19,42 | 20,10 | 2,87% | 10.430,00 |
| 06.05.2024 | 19,70 | 19,70 | 19,48 | 19,54 | -0,81% | 3.292,00 |
| 03.05.2024 | 19,92 | 20,20 | 19,64 | 19,70 | -1,01% | 6.320,00 |
| 02.05.2024 | 20,15 | 20,15 | 19,88 | 19,90 | -0,20% | 2.815,00 |
| 30.04.2024 | 20,45 | 20,45 | 19,84 | 19,94 | -2,25% | 3.378,00 |
| 29.04.2024 | 20,75 | 20,75 | 20,25 | 20,40 | -1,69% | 3.402,00 |
| 26.04.2024 | 19,50 | 20,80 | 19,50 | 20,75 | 5,87% | 5.452,00 |
| 25.04.2024 | 19,82 | 19,90 | 19,32 | 19,60 | -1,21% | 3.645,00 |
| 24.04.2024 | 19,04 | 19,94 | 19,00 | 19,84 | 4,75% | 12.741,00 |
| 23.04.2024 | 18,76 | 19,00 | 18,68 | 18,94 | 1,28% | 2.544,00 |
| 22.04.2024 | 18,48 | 18,72 | 18,48 | 18,70 | 1,19% | 3.403,00 |
| 19.04.2024 | 18,50 | 18,54 | 18,44 | 18,48 | -0,22% | 2.067,00 |
| 18.04.2024 | 18,62 | 18,72 | 18,50 | 18,52 | -0,54% | 1.895,00 |
| 17.04.2024 | 18,60 | 18,70 | 18,60 | 18,62 | 0,11% | 536,00 |
| 16.04.2024 | 18,80 | 18,86 | 18,60 | 18,60 | -0,96% | 4.256,00 |
| 15.04.2024 | 18,80 | 19,20 | 18,66 | 18,78 | 0,00% | 7.045,00 |
| 12.04.2024 | 18,00 | 18,86 | 18,00 | 18,78 | 4,68% | 9.262,00 |
| 11.04.2024 | 18,14 | 18,14 | 17,76 | 17,94 | -0,55% | 7.959,00 |
| 10.04.2024 | 18,48 | 18,48 | 18,04 | 18,04 | -2,59% | 5.474,00 |
| 09.04.2024 | 19,22 | 19,22 | 18,28 | 18,52 | -3,54% | 6.039,00 |
| 08.04.2024 | 19,16 | 19,38 | 18,78 | 19,20 | 0,21% | 13.853,00 |
| 05.04.2024 | 18,36 | 19,16 | 18,36 | 19,16 | 3,90% | 19.464,00 |
| 04.04.2024 | 17,62 | 18,44 | 17,56 | 18,44 | 9,24% | 46.882,00 |
| 03.04.2024 | 16,46 | 16,90 | 16,38 | 16,88 | 2,55% | 6.673,00 |
| 02.04.2024 | 16,30 | 16,60 | 16,22 | 16,46 | 0,98% | 4.504,00 |
| 28.03.2024 | 16,16 | 16,30 | 16,00 | 16,30 | 0,87% | 1.581,00 |
| 27.03.2024 | 16,20 | 16,20 | 16,00 | 16,16 | -0,25% | 1.442,00 |
| 26.03.2024 | 15,56 | 16,20 | 15,44 | 16,20 | 4,11% | 2.476,00 |
| 25.03.2024 | 15,68 | 15,92 | 14,80 | 15,56 | -0,64% | 9.607,00 |
| 22.03.2024 | 16,10 | 16,18 | 15,66 | 15,66 | -2,73% | 4.239,00 |
| 21.03.2024 | 16,18 | 16,18 | 16,02 | 16,10 | -0,37% | 927,00 |
| 20.03.2024 | 16,26 | 16,28 | 16,10 | 16,16 | -0,62% | 2.081,00 |
| 19.03.2024 | 16,20 | 16,26 | 16,14 | 16,26 | 0,37% | 905,00 |
| 18.03.2024 | 16,16 | 16,50 | 16,16 | 16,20 | 0,00% | 2.621,00 |
| 15.03.2024 | 16,50 | 16,50 | 16,08 | 16,20 | -1,82% | 3.499,00 |
| 14.03.2024 | 16,14 | 16,50 | 15,62 | 16,50 | 2,23% | 6.486,00 |
| 13.03.2024 | 16,64 | 16,70 | 16,02 | 16,14 | -3,00% | 6.224,00 |
| 12.03.2024 | 16,64 | 16,88 | 16,48 | 16,64 | 0,00% | 3.717,00 |
| 11.03.2024 | 16,82 | 16,84 | 16,50 | 16,64 | -1,07% | 3.172,00 |
| 08.03.2024 | 16,68 | 16,82 | 16,68 | 16,82 | 0,84% | 1.539,00 |
| 07.03.2024 | 16,58 | 16,92 | 16,56 | 16,68 | 0,72% | 9.371,00 |
| 06.03.2024 | 16,26 | 16,70 | 16,24 | 16,56 | 1,85% | 3.201,00 |
| 05.03.2024 | 16,54 | 16,74 | 16,24 | 16,26 | -1,57% | 4.251,00 |
| 04.03.2024 | 16,38 | 16,80 | 16,38 | 16,52 | 0,98% | 5.512,00 |
| 01.03.2024 | 15,60 | 16,80 | 15,50 | 16,36 | 5,01% | 14.982,00 |
| 29.02.2024 | 15,02 | 15,68 | 15,00 | 15,58 | 2,50% | 5.629,00 |
| 28.02.2024 | 14,92 | 15,22 | 14,86 | 15,20 | 2,01% | 4.770,00 |
| 27.02.2024 | 14,98 | 14,98 | 14,70 | 14,90 | -0,40% | 4.065,00 |
| 26.02.2024 | 15,36 | 15,36 | 14,90 | 14,96 | -2,60% | 3.242,00 |
| 23.02.2024 | 15,12 | 15,48 | 15,06 | 15,36 | 1,05% | 3.506,00 |
| 22.02.2024 | 14,50 | 15,20 | 14,50 | 15,20 | 4,97% | 16.470,00 |
| 21.02.2024 | 14,44 | 14,50 | 14,20 | 14,48 | 0,28% | 4.487,00 |
| 20.02.2024 | 15,10 | 15,12 | 14,26 | 14,44 | -4,37% | 8.291,00 |
| 19.02.2024 | 15,88 | 15,88 | 14,84 | 15,10 | -4,91% | 11.137,00 |
| 16.02.2024 | 15,98 | 16,06 | 15,30 | 15,88 | -0,50% | 6.697,00 |
| 15.02.2024 | 14,62 | 16,50 | 14,62 | 15,96 | 9,32% | 33.592,00 |
| 14.02.2024 | 14,02 | 14,66 | 14,02 | 14,60 | 4,29% | 4.430,00 |
| 13.02.2024 | 13,90 | 14,00 | 13,86 | 14,00 | 1,01% | 2.134,00 |
| 12.02.2024 | 13,82 | 13,92 | 13,80 | 13,86 | 0,43% | 3.472,00 |
| 09.02.2024 | 13,86 | 13,96 | 13,78 | 13,80 | -0,29% | 3.901,00 |
| 08.02.2024 | 13,86 | 13,90 | 13,76 | 13,84 | 0,00% | 5.761,00 |
| 07.02.2024 | 13,70 | 13,94 | 13,70 | 13,84 | 1,02% | 15.719,00 |
| 06.02.2024 | 13,82 | 13,84 | 13,62 | 13,70 | -0,87% | 9.872,00 |
| 05.02.2024 | 14,10 | 14,10 | 13,82 | 13,82 | -2,26% | 5.217,00 |
| 02.02.2024 | 13,96 | 14,20 | 13,94 | 14,14 | 1,29% | 2.721,00 |
| 01.02.2024 | 14,00 | 14,02 | 13,88 | 13,96 | -0,29% | 4.036,00 |
| 31.01.2024 | 14,70 | 14,70 | 13,74 | 14,00 | -4,76% | 13.054,00 |
| 30.01.2024 | 14,56 | 14,78 | 14,54 | 14,70 | 1,38% | 5.664,00 |
| 29.01.2024 | 14,66 | 14,70 | 14,38 | 14,50 | -0,28% | 5.208,00 |
| 26.01.2024 | 14,52 | 14,68 | 14,52 | 14,54 | 0,14% | 1.243,00 |
| 25.01.2024 | 14,80 | 14,80 | 14,38 | 14,52 | -1,76% | 3.709,00 |
| 24.01.2024 | 14,60 | 14,80 | 14,54 | 14,78 | 1,23% | 4.398,00 |
| 23.01.2024 | 14,54 | 14,64 | 14,52 | 14,60 | 0,41% | 620,00 |
| 22.01.2024 | 14,54 | 14,72 | 14,54 | 14,54 | -0,41% | 3.087,00 |
| 19.01.2024 | 14,66 | 14,68 | 14,50 | 14,60 | -0,41% | 5.344,00 |