16,400€
-0,49%
Echtzeit-Aktienkurs Magnum Ice Cream Co.N.V.
Bid:
Ask:
Aktienkurse zur Magnum Ice Cream Co.N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 16,48 | 16,52 | 16,16 | 16,39 | -0,83% | 886,00 |
| 28.09.2026 | 16,55 | 16,81 | 16,48 | 16,53 | -0,79% | 166,00 |
| 25.09.2026 | 16,96 | 17,26 | 16,52 | 16,66 | -1,69% | 1.260,00 |
| 24.09.2026 | 16,65 | 17,11 | 16,64 | 16,95 | 1,27% | 32.418,00 |
| 23.09.2026 | 16,87 | 17,17 | 16,70 | 16,74 | -0,86% | 2.590,00 |
| 22.09.2026 | 16,76 | 17,13 | 16,72 | 16,88 | 0,57% | 2.614,00 |
| 21.09.2026 | 16,56 | 16,83 | 16,41 | 16,79 | 1,76% | 1.833,00 |
| 18.09.2026 | 16,51 | 16,74 | 16,37 | 16,50 | 0,04% | 4.412,00 |
| 17.09.2026 | 16,44 | 16,79 | 16,43 | 16,49 | 0,78% | - |
| 16.09.2026 | 16,61 | 16,63 | 16,35 | 16,36 | -1,06% | 18.136,00 |
| 15.09.2026 | 17,14 | 17,16 | 16,54 | 16,54 | -4,02% | 2.800,00 |
| 14.09.2026 | 16,86 | 17,38 | 16,83 | 17,23 | 1,61% | 15.592,00 |
| 11.09.2026 | 16,83 | 17,16 | 16,81 | 16,96 | 0,89% | 12.516,00 |
| 10.09.2026 | 16,51 | 16,84 | 16,24 | 16,81 | 2,10% | 6.064,00 |
| 09.09.2026 | 16,65 | 16,96 | 16,45 | 16,46 | -0,96% | 1.147,00 |
| 08.09.2026 | 16,22 | 16,82 | 16,17 | 16,62 | 2,25% | 8.012,00 |
| 07.09.2026 | 16,55 | 16,65 | 16,26 | 16,26 | -1,90% | 348,00 |
| 04.09.2026 | 16,96 | 16,96 | 16,43 | 16,57 | -2,27% | 2.825,00 |
| 03.09.2026 | 17,12 | 17,19 | 16,82 | 16,96 | -1,02% | 516,00 |
| 02.09.2026 | 17,02 | 17,19 | 16,81 | 17,13 | 0,66% | 1.329,00 |
| 01.09.2026 | 17,61 | 17,69 | 16,98 | 17,02 | -3,28% | - |
| 31.08.2026 | 17,38 | 17,78 | 17,37 | 17,60 | 0,95% | 968,00 |
| 28.08.2026 | 17,28 | 17,46 | 17,06 | 17,43 | 1,17% | 4.742,00 |
| 27.08.2026 | 17,51 | 17,52 | 17,16 | 17,23 | -1,07% | 4.106,00 |
| 26.08.2026 | 17,34 | 17,58 | 17,30 | 17,42 | 0,32% | 2.074,00 |
| 25.08.2026 | 17,32 | 17,37 | 17,16 | 17,36 | 0,42% | 4.676,00 |
| 24.08.2026 | 17,07 | 17,57 | 17,02 | 17,29 | 1,34% | 3.804,00 |
| 21.08.2026 | 16,96 | 17,13 | 16,86 | 17,06 | 0,83% | 11.885,00 |
| 20.08.2026 | 16,69 | 17,00 | 16,58 | 16,92 | 1,41% | 1.452,00 |
| 19.08.2026 | 16,38 | 16,91 | 16,37 | 16,69 | 1,29% | 19.974,00 |
| 18.08.2026 | 16,40 | 16,54 | 16,21 | 16,47 | 0,11% | 3.594,00 |
| 17.08.2026 | 16,97 | 16,99 | 16,37 | 16,46 | -2,86% | 1.169,00 |
| 14.08.2026 | 17,37 | 17,38 | 16,85 | 16,94 | -2,28% | 3.473,00 |
| 13.08.2026 | 17,10 | 17,39 | 16,95 | 17,34 | 1,73% | 4.069,00 |
| 12.08.2026 | 16,87 | 17,19 | 16,71 | 17,04 | 1,31% | 6.920,00 |
| 11.08.2026 | 16,65 | 16,91 | 16,49 | 16,82 | 1,06% | 14.215,00 |
| 10.08.2026 | 16,61 | 16,77 | 16,47 | 16,64 | -0,16% | 3.645,00 |
| 07.08.2026 | 16,41 | 16,67 | 16,32 | 16,67 | 1,49% | 7.798,00 |
| 06.08.2026 | 16,34 | 16,56 | 16,28 | 16,43 | 0,77% | 7.094,00 |
| 05.08.2026 | 15,93 | 16,58 | 15,90 | 16,30 | 2,64% | 5.566,00 |
| 04.08.2026 | 16,01 | 16,20 | 15,85 | 15,88 | -0,73% | 3.476,00 |
| 03.08.2026 | 16,28 | 16,29 | 15,94 | 16,00 | -1,04% | 3.529,00 |
| 31.07.2026 | 16,24 | 16,83 | 15,95 | 16,17 | -0,15% | 1.750,00 |
| 30.07.2026 | 15,94 | 16,36 | 15,16 | 16,19 | 1,31% | 341,00 |
| 29.07.2026 | 16,20 | 16,31 | 15,94 | 15,98 | -1,45% | 1.784,00 |
| 28.07.2026 | 15,75 | 16,47 | 15,67 | 16,22 | 2,56% | 5.485,00 |
| 27.07.2026 | 15,82 | 16,12 | 15,73 | 15,81 | 0,76% | 3.461,00 |
| 24.07.2026 | 15,58 | 15,80 | 15,54 | 15,69 | 0,53% | 1.050,00 |
| 23.07.2026 | 15,83 | 15,92 | 15,28 | 15,61 | -1,58% | 332,00 |
| 22.07.2026 | 15,67 | 16,07 | 15,61 | 15,86 | 1,36% | 5.842,00 |
| 21.07.2026 | 16,44 | 16,45 | 15,65 | 15,65 | -4,04% | 3.930,00 |
| 20.07.2026 | 16,27 | 16,50 | 16,21 | 16,30 | -0,56% | 1.724,00 |
| 17.07.2026 | 16,29 | 16,57 | 16,27 | 16,40 | 0,03% | 133,00 |
| 16.07.2026 | 16,26 | 16,52 | 16,11 | 16,39 | 1,10% | 4.100,00 |
| 15.07.2026 | 16,34 | 16,57 | 16,08 | 16,21 | 0,14% | 7.769,00 |
| 14.07.2026 | 16,21 | 16,36 | 15,98 | 16,19 | -0,18% | 1.943,00 |
| 13.07.2026 | 16,07 | 16,39 | 16,07 | 16,22 | -0,05% | 1.555,00 |
| 10.07.2026 | 16,08 | 16,48 | 15,92 | 16,23 | 0,83% | 718,00 |
| 09.07.2026 | 16,17 | 16,23 | 15,81 | 16,10 | -0,22% | 888,00 |
| 08.07.2026 | 16,46 | 16,46 | 16,06 | 16,13 | -2,25% | 2.184,00 |
| 07.07.2026 | 16,35 | 16,75 | 16,30 | 16,50 | 0,70% | 10.428,00 |
| 06.07.2026 | 16,25 | 16,56 | 16,11 | 16,39 | 0,05% | 1.485,00 |
| 03.07.2026 | 16,42 | 16,53 | 16,06 | 16,38 | 0,20% | 3.190,00 |
| 02.07.2026 | 15,84 | 16,37 | 15,76 | 16,35 | 3,30% | 2.050,00 |
| 01.07.2026 | 15,22 | 15,83 | 15,14 | 15,83 | 3,92% | 5.619,00 |
| 30.06.2026 | 15,37 | 15,38 | 15,02 | 15,23 | -0,75% | 2.544,00 |
| 29.06.2026 | 15,40 | 15,47 | 15,04 | 15,34 | -0,03% | 4.665,00 |
| 26.06.2026 | 15,00 | 15,42 | 14,94 | 15,35 | 1,49% | 1.936,00 |
| 25.06.2026 | 15,06 | 15,28 | 14,82 | 15,12 | 0,95% | 3.683,00 |
| 24.06.2026 | 14,74 | 15,05 | 14,61 | 14,98 | 1,73% | 1.193,00 |
| 23.06.2026 | 14,16 | 14,75 | 14,13 | 14,73 | 3,04% | 1.536,00 |
| 22.06.2026 | 14,32 | 14,55 | 14,03 | 14,29 | 0,00% | 3.036,00 |
| 19.06.2026 | 14,53 | 14,62 | 14,14 | 14,29 | -2,12% | 3.028,00 |
| 18.06.2026 | 14,91 | 14,97 | 14,28 | 14,60 | -1,64% | 744,00 |
| 17.06.2026 | 15,06 | 15,09 | 14,77 | 14,84 | -1,13% | 1.186,00 |
| 16.06.2026 | 15,35 | 15,42 | 14,92 | 15,01 | -2,35% | 12.208,00 |
| 15.06.2026 | 15,53 | 15,80 | 15,30 | 15,38 | -0,68% | 336,00 |
| 12.06.2026 | 15,51 | 15,66 | 15,21 | 15,48 | -0,69% | 17.411,00 |
| 11.06.2026 | 15,43 | 15,66 | 15,14 | 15,59 | 1,40% | 20.519,00 |
| 10.06.2026 | 15,05 | 15,44 | 14,98 | 15,37 | 1,54% | 3.085,00 |
| 09.06.2026 | 14,72 | 15,15 | 14,58 | 15,14 | 2,85% | 588,00 |
| 08.06.2026 | 14,74 | 15,03 | 14,68 | 14,72 | -0,30% | 5.259,00 |
| 05.06.2026 | 14,57 | 14,98 | 14,57 | 14,77 | 1,13% | 5.048,00 |
| 04.06.2026 | 14,42 | 14,75 | 14,28 | 14,60 | 1,23% | 1.978,00 |
| 03.06.2026 | 14,37 | 14,67 | 14,26 | 14,42 | -0,07% | 37.183,00 |
| 02.06.2026 | 13,93 | 14,45 | 13,84 | 14,43 | 3,59% | 11.081,00 |
| 01.06.2026 | 13,99 | 13,99 | 13,57 | 13,93 | 0,24% | 19.206,00 |
| 29.05.2026 | 14,08 | 14,29 | 13,87 | 13,90 | -1,07% | 1.620,00 |
| 28.05.2026 | 14,24 | 14,25 | 13,86 | 14,05 | -0,57% | 1.738,00 |
| 27.05.2026 | 13,57 | 14,20 | 13,38 | 14,13 | 4,55% | 2.150,00 |
| 26.05.2026 | 13,92 | 13,96 | 13,47 | 13,52 | -3,29% | 2.318,00 |
| 25.05.2026 | 13,92 | 13,98 | 13,66 | 13,98 | 1,08% | - |
| 22.05.2026 | 14,01 | 14,12 | 13,73 | 13,83 | -1,34% | 1.844,00 |
| 21.05.2026 | 13,78 | 14,07 | 13,49 | 14,01 | 1,14% | 2.668,00 |
| 20.05.2026 | 13,30 | 13,86 | 13,30 | 13,86 | 4,03% | 3.050,00 |
| 19.05.2026 | 13,50 | 13,70 | 13,32 | 13,32 | -1,86% | 780,00 |
| 18.05.2026 | 14,29 | 14,30 | 13,52 | 13,57 | -5,63% | 6.828,00 |
| 15.05.2026 | 12,86 | 15,73 | 12,85 | 14,38 | 11,65% | 23.432,00 |
| 14.05.2026 | 12,68 | 13,03 | 12,51 | 12,88 | 1,67% | 4.500,00 |
| 13.05.2026 | 12,93 | 12,94 | 12,58 | 12,67 | -1,63% | 7.936,00 |