19,925€
-2,33%
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 |
|---|---|---|---|---|---|---|
| 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% | 4.238,00 |
| 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% | 6.520,00 |
| 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% | 3.728,00 |
| 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 |
| 18.01.2024 | 14,90 | 14,90 | 14,60 | 14,66 | -1,61% | 6.898,00 |
| 17.01.2024 | 14,94 | 15,00 | 14,86 | 14,90 | -0,27% | 1.098,00 |
| 16.01.2024 | 15,28 | 15,28 | 14,94 | 14,94 | -2,23% | 5.197,00 |
| 15.01.2024 | 15,44 | 15,44 | 15,16 | 15,28 | -1,04% | 2.598,00 |
| 12.01.2024 | 15,16 | 15,44 | 15,14 | 15,44 | 1,85% | 5.875,00 |
| 11.01.2024 | 15,50 | 15,50 | 14,82 | 15,16 | -2,19% | 7.826,00 |
| 10.01.2024 | 15,60 | 15,64 | 15,00 | 15,50 | -0,77% | 8.184,00 |
| 09.01.2024 | 16,10 | 16,10 | 15,60 | 15,62 | -2,98% | 4.729,00 |
| 08.01.2024 | 16,08 | 16,20 | 15,96 | 16,10 | 0,00% | 1.939,00 |
| 05.01.2024 | 16,40 | 16,40 | 16,08 | 16,10 | -1,95% | 2.731,00 |
| 04.01.2024 | 16,40 | 16,42 | 16,24 | 16,42 | 0,12% | 4.372,00 |
| 03.01.2024 | 16,82 | 16,82 | 16,34 | 16,40 | -2,50% | 19.394,00 |
| 02.01.2024 | 16,44 | 16,82 | 16,30 | 16,82 | 3,19% | 2.876,00 |
| 29.12.2023 | 16,32 | 16,46 | 16,24 | 16,30 | 0,00% | 2.781,00 |
| 28.12.2023 | 16,00 | 16,30 | 15,74 | 16,30 | 0,87% | 9.254,00 |
| 27.12.2023 | 16,30 | 16,52 | 15,94 | 16,16 | -0,86% | 9.602,00 |
| 22.12.2023 | 16,10 | 16,56 | 14,50 | 16,30 | -4,90% | 36.307,00 |
| 21.12.2023 | 17,54 | 17,66 | 16,48 | 17,14 | -2,28% | 6.353,00 |
| 20.12.2023 | 17,70 | 18,36 | 17,42 | 17,54 | -0,90% | 12.617,00 |
| 19.12.2023 | 17,96 | 17,96 | 17,66 | 17,70 | -1,45% | 3.254,00 |
| 18.12.2023 | 17,20 | 18,06 | 17,02 | 17,96 | 3,94% | 6.444,00 |
| 15.12.2023 | 17,22 | 17,34 | 17,16 | 17,28 | 0,47% | 2.088,00 |
| 14.12.2023 | 17,02 | 17,24 | 17,02 | 17,20 | 1,18% | 2.220,00 |
| 13.12.2023 | 17,30 | 17,30 | 16,86 | 17,00 | -1,96% | 2.517,00 |
| 12.12.2023 | 17,00 | 17,42 | 16,72 | 17,34 | 1,40% | 3.797,00 |
| 11.12.2023 | 17,20 | 17,40 | 16,66 | 17,10 | -0,35% | 7.873,00 |
| 08.12.2023 | 17,02 | 17,20 | 16,80 | 17,16 | 0,82% | 4.516,00 |
| 07.12.2023 | 17,28 | 17,28 | 16,88 | 17,02 | -1,50% | 8.751,00 |
| 06.12.2023 | 17,86 | 17,86 | 17,28 | 17,28 | -3,25% | 6.142,00 |