18,050€
-1,10%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 17,75 | 18,50 | 17,75 | 18,25 | -0,82% | - |
| 10.10.2025 | 18,35 | 18,40 | 18,30 | 18,40 | -0,54% | - |
| 09.10.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 5,11% | 192,00 |
| 08.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,44% | 37,00 |
| 07.10.2025 | 17,55 | 17,70 | 17,20 | 17,35 | -0,86% | - |
| 06.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 210,00 |
| 02.10.2025 | 17,30 | 17,60 | 17,20 | 17,30 | 1,17% | - |
| 01.10.2025 | 17,25 | 17,60 | 17,10 | 17,10 | -0,29% | - |
| 30.09.2025 | 16,60 | 17,30 | 16,60 | 17,15 | 1,18% | - |
| 29.09.2025 | 16,50 | 17,00 | 16,50 | 16,95 | 3,99% | - |
| 25.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 253,00 |
| 24.09.2025 | 16,60 | 16,70 | 16,55 | 16,55 | -1,19% | - |
| 23.09.2025 | 16,80 | 16,90 | 16,75 | 16,75 | -0,30% | - |
| 22.09.2025 | 16,80 | 16,90 | 16,50 | 16,80 | -0,30% | - |
| 19.09.2025 | 16,80 | 16,90 | 16,80 | 16,85 | 0,00% | - |
| 18.09.2025 | 16,45 | 16,85 | 16,40 | 16,85 | 0,90% | - |
| 17.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 100,00 |
| 16.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 200,00 |
| 15.09.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -3,72% | 741,00 |
| 11.09.2025 | 17,60 | 17,65 | 17,45 | 17,45 | -3,06% | - |
| 10.09.2025 | 17,05 | 18,10 | 17,00 | 18,00 | 4,35% | 75,00 |
| 09.09.2025 | 17,10 | 17,30 | 17,10 | 17,25 | 3,29% | 30,00 |
| 05.09.2025 | 16,80 | 16,85 | 16,45 | 16,70 | -0,30% | - |
| 04.09.2025 | 16,60 | 17,05 | 16,60 | 16,75 | 0,30% | - |
| 03.09.2025 | 16,55 | 16,90 | 16,25 | 16,70 | -1,76% | - |
| 02.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 145,00 |
| 01.09.2025 | 17,30 | 17,30 | 17,00 | 17,10 | -1,44% | - |
| 29.08.2025 | 17,50 | 17,80 | 17,25 | 17,35 | -0,86% | - |
| 28.08.2025 | 17,50 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 278,00 |
| 26.08.2025 | 17,60 | 17,95 | 17,35 | 17,70 | 0,57% | - |
| 25.08.2025 | 17,40 | 17,75 | 17,40 | 17,60 | 1,15% | - |
| 22.08.2025 | 17,10 | 17,50 | 17,10 | 17,40 | 1,46% | - |