MGI Digital Graphic Technology ALMDG
EURONEXT · Frankreich · Produzierendes Gewerbe
€8,45-0,05 (-0,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,50 | -0,58 % | €8,55 | €8,60 | €8,45 | 8,93K |
| 2026-09-29 | €8,55 | -0,35 % | €8,52 | €8,55 | €8,50 | 2,88K |
| 2026-09-28 | €8,58 | -0,23 % | €8,50 | €8,59 | €8,50 | 1,82K |
| 2026-09-25 | €8,60 | +0,94 % | €8,49 | €8,60 | €8,49 | 3,51K |
| 2026-09-24 | €8,52 | -0,93 % | €8,55 | €8,60 | €8,46 | 9,24K |
| 2026-09-23 | €8,60 | 0,00 % | €8,62 | €8,62 | €8,56 | 3,78K |
| 2026-09-22 | €8,60 | -0,46 % | €8,60 | €8,61 | €8,56 | 8,95K |
| 2026-09-21 | €8,64 | -1,59 % | €8,64 | €8,68 | €8,56 | 26,44K |
| 2026-09-18 | €8,78 | -1,35 % | €8,90 | €8,91 | €8,71 | 4,42K |
| 2026-09-17 | €8,90 | -0,89 % | €8,85 | €8,91 | €8,85 | 6,10K |
| 2026-09-16 | €8,98 | -1,75 % | €9,15 | €9,15 | €8,85 | 6,94K |
| 2026-09-15 | €9,14 | -4,39 % | €9,50 | €9,50 | €9,02 | 9,20K |
| 2026-09-14 | €9,56 | -3,63 % | €9,86 | €9,88 | €9,50 | 20,27K |
| 2026-09-11 | €9,92 | +1,22 % | €9,84 | €9,98 | €9,84 | 1,88K |
| 2026-09-10 | €9,80 | -1,61 % | €9,95 | €9,95 | €9,80 | 8,83K |
| 2026-09-09 | €9,96 | -0,40 % | €10,00 | €10,00 | €9,95 | 5,50K |
| 2026-09-08 | €10,00 | 0,00 % | €10,00 | €10,00 | €9,97 | 1,80K |
| 2026-09-07 | €10,00 | -0,99 % | €10,04 | €10,12 | €9,92 | 8,68K |
| 2026-09-04 | €10,10 | -1,94 % | €10,04 | €10,20 | €10,02 | 26,14K |
| 2026-09-03 | €10,30 | +1,78 % | €10,38 | €10,70 | €10,00 | 11,93K |
| 2026-09-02 | €10,12 | -1,75 % | €10,20 | €10,20 | €10,00 | 6,05K |
| 2026-09-01 | €10,30 | -0,39 % | €10,30 | €10,40 | €10,20 | 1,43K |
| 2026-08-31 | €10,34 | +3,40 % | €10,00 | €10,46 | €10,00 | 7,53K |
| 2026-08-28 | €10,00 | 0,00 % | €10,00 | €10,08 | €9,90 | 3,91K |
| 2026-08-27 | €10,00 | -0,79 % | €10,08 | €10,10 | €10,00 | 4,57K |
| 2026-08-26 | €10,08 | 0,00 % | €10,08 | €10,16 | €10,08 | 2,22K |
| 2026-08-25 | €10,08 | +0,60 % | €10,10 | €10,10 | €10,02 | 2,41K |
| 2026-08-24 | €10,02 | -1,76 % | €10,16 | €10,20 | €10,02 | 1,61K |
| 2026-08-21 | €10,20 | +2,41 % | €10,00 | €10,20 | €10,00 | 2,07K |
| 2026-08-20 | €9,96 | +0,40 % | €10,00 | €10,00 | €9,81 | 5,07K |
| 2026-08-19 | €9,92 | +0,20 % | €9,90 | €10,00 | €9,90 | 1,45K |
| 2026-08-18 | €9,90 | -1,59 % | €10,00 | €10,00 | €9,90 | 2,63K |
| 2026-08-17 | €10,06 | -1,37 % | €10,10 | €10,18 | €9,98 | 3,40K |
| 2026-08-14 | €10,20 | +0,99 % | €10,20 | €10,20 | €10,10 | 791 |
| 2026-08-13 | €10,10 | -1,17 % | €10,20 | €10,22 | €10,10 | 540 |
| 2026-08-12 | €10,22 | +1,59 % | €10,02 | €10,24 | €10,00 | 5,24K |
| 2026-08-11 | €10,06 | +0,60 % | €9,98 | €10,06 | €9,88 | 6,01K |
| 2026-08-10 | €10,00 | -0,79 % | €10,00 | €10,06 | €9,98 | 4,76K |
| 2026-08-07 | €10,08 | -0,40 % | €10,00 | €10,10 | €9,93 | 11,25K |
| 2026-08-06 | €10,12 | -0,39 % | €10,16 | €10,46 | €10,12 | 5,51K |
| 2026-08-05 | €10,16 | -1,55 % | €10,40 | €10,54 | €10,00 | 9,58K |
| 2026-08-04 | €10,32 | -2,46 % | €10,70 | €10,70 | €10,10 | 6,50K |
| 2026-08-03 | €10,58 | -2,22 % | €10,82 | €10,98 | €10,58 | 6,42K |
| 2026-07-31 | €10,82 | +1,31 % | €10,84 | €10,90 | €10,78 | 3,24K |
| 2026-07-30 | €10,68 | +0,38 % | €10,68 | €11,40 | €10,40 | 11,53K |
| 2026-07-29 | €10,64 | +2,70 % | €10,36 | €10,64 | €10,32 | 2,77K |
| 2026-07-28 | €10,36 | -2,45 % | €10,58 | €10,58 | €10,22 | 3,57K |
| 2026-07-27 | €10,62 | +0,95 % | €10,52 | €10,62 | €10,50 | 2,33K |
| 2026-07-24 | €10,52 | -1,13 % | €10,64 | €10,64 | €10,50 | 3,40K |
| 2026-07-23 | €10,64 | 0,00 % | €10,78 | €10,78 | €10,64 | 1,10K |
| 2026-07-22 | €10,64 | +0,38 % | €10,60 | €10,64 | €10,60 | 551 |
| 2026-07-21 | €10,60 | +0,76 % | €10,60 | €10,74 | €10,54 | 989 |
| 2026-07-20 | €10,52 | -1,68 % | €10,76 | €10,80 | €10,52 | 2,51K |
| 2026-07-17 | €10,70 | -1,65 % | €10,80 | €10,80 | €10,70 | 1,27K |
| 2026-07-16 | €10,88 | 0,00 % | €10,86 | €10,88 | €10,74 | 1,26K |
| 2026-07-15 | €10,88 | -0,55 % | €10,90 | €10,94 | €10,76 | 1,33K |
| 2026-07-14 | €10,94 | +0,92 % | €10,80 | €10,94 | €10,76 | 905 |
| 2026-07-13 | €10,84 | +0,56 % | €10,74 | €10,88 | €10,74 | 2,87K |
| 2026-07-10 | €10,78 | -0,92 % | €10,80 | €10,84 | €10,72 | 2,26K |
| 2026-07-09 | €10,88 | +1,49 % | €10,72 | €10,88 | €10,72 | 2,89K |
| 2026-07-08 | €10,72 | -0,92 % | €10,84 | €10,88 | €10,72 | 1,91K |
| 2026-07-07 | €10,82 | -1,46 % | €10,80 | €10,86 | €10,72 | 4,44K |
| 2026-07-06 | €10,98 | +0,55 % | €11,00 | €11,00 | €10,84 | 4,44K |
| 2026-07-03 | €10,92 | +2,06 % | €10,60 | €10,98 | €10,60 | 3,56K |
| 2026-07-02 | €10,70 | +1,90 % | €10,60 | €10,70 | €10,52 | 7,45K |
| 2026-07-01 | €10,50 | -0,94 % | €10,70 | €10,96 | €10,20 | 13,20K |
| 2026-06-30 | €10,60 | -4,33 % | €11,08 | €11,08 | €10,58 | 6,11K |
| 2026-06-29 | €11,08 | +2,40 % | €11,00 | €11,08 | €10,90 | 5,81K |
| 2026-06-26 | €10,82 | +3,64 % | €10,44 | €11,06 | €10,44 | 11,53K |
| 2026-06-25 | €10,44 | -2,97 % | €10,70 | €10,74 | €10,38 | 5,65K |
| 2026-06-24 | €10,76 | -2,18 % | €10,80 | €11,10 | €10,74 | 3,45K |
| 2026-06-23 | €11,00 | -0,18 % | €11,00 | €11,10 | €10,74 | 6,55K |
| 2026-06-22 | €11,02 | -1,43 % | €11,20 | €11,20 | €10,92 | 3,42K |
| 2026-06-19 | €11,18 | -0,18 % | €11,26 | €11,30 | €11,12 | 2,46K |
| 2026-06-18 | €11,20 | -4,76 % | €11,70 | €11,72 | €10,72 | 19,26K |
| 2026-06-17 | €11,76 | +0,68 % | €11,70 | €11,76 | €11,62 | 2,82K |
| 2026-06-16 | €11,68 | -0,17 % | €11,78 | €11,80 | €11,60 | 4,96K |
| 2026-06-15 | €11,70 | +0,69 % | €11,64 | €11,72 | €11,62 | 5,24K |
| 2026-06-12 | €11,62 | -1,19 % | €11,80 | €11,80 | €11,60 | 4,86K |
| 2026-06-11 | €11,76 | -0,34 % | €11,80 | €11,80 | €11,64 | 4,86K |
| 2026-06-10 | €11,80 | -2,96 % | €12,00 | €12,00 | €11,60 | 8,56K |
| 2026-06-09 | €12,16 | -1,14 % | €12,18 | €12,26 | €12,02 | 2,72K |
| 2026-06-08 | €12,30 | +0,49 % | €12,10 | €12,30 | €11,96 | 11,68K |
| 2026-06-05 | €12,24 | -7,97 % | €13,10 | €13,16 | €12,04 | 20,30K |
| 2026-06-04 | €13,30 | -0,45 % | €13,36 | €13,36 | €13,04 | 8,13K |
| 2026-06-03 | €13,36 | -0,89 % | €13,46 | €13,46 | €13,24 | 3,73K |
| 2026-06-02 | €13,48 | -0,59 % | €13,56 | €13,56 | €13,10 | 9,37K |
| 2026-06-01 | €13,56 | +1,19 % | €13,40 | €13,58 | €13,40 | 5,26K |
| 2026-05-29 | €13,40 | +1,52 % | €13,20 | €13,48 | €13,20 | 5,69K |
| 2026-05-28 | €13,20 | -0,15 % | €13,26 | €13,40 | €13,12 | 4,86K |