12,547€
0,68%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,54 | 12,71 | 12,36 | 12,59 | 1,00% | 3.516,00 |
| 07.05.2026 | 12,89 | 12,97 | 12,36 | 12,46 | -3,77% | 16.545,00 |
| 06.05.2026 | 12,83 | 13,25 | 12,75 | 12,95 | 0,64% | 18.092,00 |
| 05.05.2026 | 12,94 | 13,15 | 12,41 | 12,87 | -0,53% | 7.934,00 |
| 04.05.2026 | 12,70 | 13,30 | 12,51 | 12,94 | 1,60% | 16.876,00 |
| 30.04.2026 | 11,06 | 12,79 | 11,06 | 12,73 | 13,76% | 36.951,00 |
| 29.04.2026 | 11,27 | 11,32 | 11,08 | 11,19 | -0,36% | 8.845,00 |
| 28.04.2026 | 11,09 | 11,31 | 11,03 | 11,23 | 1,72% | 9.772,00 |
| 27.04.2026 | 11,25 | 11,32 | 11,04 | 11,04 | -1,80% | 10.430,00 |
| 24.04.2026 | 11,28 | 11,32 | 11,20 | 11,24 | -0,57% | 14.199,00 |
| 23.04.2026 | 11,15 | 11,45 | 11,11 | 11,31 | 1,33% | 22.567,00 |
| 22.04.2026 | 11,64 | 11,68 | 11,16 | 11,16 | -3,43% | 33.788,00 |
| 21.04.2026 | 12,05 | 12,05 | 11,55 | 11,56 | -3,59% | 17.511,00 |
| 20.04.2026 | 12,20 | 12,34 | 11,99 | 11,99 | -3,12% | 15.582,00 |
| 17.04.2026 | 11,99 | 12,37 | 11,98 | 12,37 | 3,25% | 10.089,00 |
| 16.04.2026 | 11,99 | 12,20 | 11,74 | 11,98 | 0,76% | 11.685,00 |
| 15.04.2026 | 11,93 | 12,03 | 11,86 | 11,89 | -0,23% | 9.118,00 |
| 14.04.2026 | 12,05 | 12,13 | 11,91 | 11,92 | -1,62% | 6.222,00 |
| 13.04.2026 | 12,28 | 12,30 | 11,89 | 12,12 | -1,77% | 13.964,00 |
| 10.04.2026 | 12,48 | 12,54 | 12,26 | 12,33 | -1,11% | 13.418,00 |
| 09.04.2026 | 12,43 | 12,62 | 12,10 | 12,47 | -0,75% | 13.532,00 |
| 08.04.2026 | 12,70 | 12,81 | 12,40 | 12,57 | 1,26% | 16.013,00 |
| 07.04.2026 | 12,40 | 12,65 | 12,34 | 12,41 | 0,27% | 22.006,00 |
| 02.04.2026 | 12,23 | 12,56 | 12,21 | 12,38 | -0,24% | 10.009,00 |
| 01.04.2026 | 12,86 | 13,04 | 12,37 | 12,41 | -3,71% | 14.795,00 |
| 31.03.2026 | 13,07 | 13,20 | 12,60 | 12,88 | -0,89% | 12.084,00 |
| 30.03.2026 | 12,70 | 13,08 | 12,64 | 13,00 | 2,70% | 17.726,00 |
| 27.03.2026 | 12,72 | 12,79 | 12,64 | 12,66 | -0,32% | 22.956,00 |
| 26.03.2026 | 12,59 | 13,01 | 12,51 | 12,70 | 0,62% | 13.099,00 |
| 25.03.2026 | 12,54 | 12,68 | 12,39 | 12,62 | 0,48% | 10.996,00 |
| 24.03.2026 | 12,52 | 12,93 | 12,50 | 12,56 | -1,30% | 5.471,00 |
| 23.03.2026 | 12,70 | 13,17 | 12,18 | 12,73 | -0,93% | 17.184,00 |
| 20.03.2026 | 12,92 | 13,09 | 12,69 | 12,85 | -1,58% | 10.000,00 |
| 19.03.2026 | 13,33 | 13,43 | 12,99 | 13,05 | -2,32% | 12.257,00 |
| 18.03.2026 | 13,59 | 13,68 | 13,36 | 13,36 | -1,15% | 10.366,00 |
| 17.03.2026 | 13,50 | 13,85 | 13,44 | 13,52 | -0,06% | 7.238,00 |
| 16.03.2026 | 13,47 | 13,60 | 13,38 | 13,53 | 0,19% | 9.778,00 |
| 13.03.2026 | 13,30 | 13,71 | 13,30 | 13,50 | 1,56% | 22.638,00 |
| 12.03.2026 | 13,25 | 13,50 | 13,22 | 13,29 | -0,64% | 12.771,00 |
| 11.03.2026 | 13,10 | 13,45 | 13,02 | 13,38 | 2,28% | 7.639,00 |
| 10.03.2026 | 13,20 | 13,31 | 12,84 | 13,08 | -0,46% | 25.464,00 |
| 09.03.2026 | 12,93 | 13,16 | 12,82 | 13,14 | -0,38% | 20.936,00 |
| 06.03.2026 | 13,12 | 13,22 | 13,01 | 13,19 | 1,18% | 5.477,00 |
| 05.03.2026 | 13,21 | 13,26 | 13,03 | 13,04 | -1,97% | 6.630,00 |
| 04.03.2026 | 13,19 | 13,38 | 13,19 | 13,30 | 2,80% | 12.695,00 |
| 03.03.2026 | 13,10 | 13,22 | 12,80 | 12,94 | -1,51% | 29.179,00 |
| 02.03.2026 | 13,34 | 13,38 | 13,10 | 13,13 | -1,99% | 13.167,00 |
| 27.02.2026 | 13,61 | 13,70 | 13,34 | 13,40 | -1,69% | 15.171,00 |
| 26.02.2026 | 13,57 | 13,77 | 13,27 | 13,63 | 0,35% | 25.575,00 |
| 25.02.2026 | 13,89 | 13,89 | 13,56 | 13,58 | -2,15% | 9.556,00 |
| 24.02.2026 | 13,52 | 13,92 | 13,39 | 13,88 | 3,06% | 7.856,00 |
| 23.02.2026 | 14,00 | 14,01 | 13,37 | 13,47 | -4,31% | 14.573,00 |
| 20.02.2026 | 14,03 | 14,21 | 13,74 | 14,07 | 0,72% | 13.952,00 |
| 19.02.2026 | 13,75 | 14,02 | 13,46 | 13,97 | 2,00% | 56.053,00 |
| 18.02.2026 | 13,40 | 13,70 | 13,34 | 13,70 | 2,04% | 14.278,00 |
| 17.02.2026 | 13,96 | 13,96 | 13,17 | 13,43 | -3,56% | 26.294,00 |
| 16.02.2026 | 14,14 | 14,28 | 13,62 | 13,92 | -1,61% | 13.900,00 |
| 13.02.2026 | 13,78 | 14,31 | 13,46 | 14,15 | 2,67% | 40.336,00 |
| 12.02.2026 | 16,80 | 16,84 | 13,50 | 13,78 | -18,50% | 66.435,00 |
| 11.02.2026 | 16,19 | 16,91 | 16,05 | 16,91 | 5,42% | 12.660,00 |
| 10.02.2026 | 15,76 | 16,18 | 15,76 | 16,04 | 1,38% | 10.363,00 |
| 09.02.2026 | 16,21 | 16,43 | 15,68 | 15,82 | -2,65% | 12.020,00 |
| 06.02.2026 | 15,80 | 16,49 | 15,69 | 16,25 | 2,61% | 22.106,00 |
| 05.02.2026 | 15,57 | 15,98 | 15,57 | 15,84 | 2,19% | 23.502,00 |
| 04.02.2026 | 14,99 | 15,62 | 14,84 | 15,50 | 3,67% | 22.156,00 |
| 03.02.2026 | 14,80 | 15,20 | 14,70 | 14,95 | 0,81% | 11.568,00 |
| 02.02.2026 | 14,72 | 15,05 | 14,69 | 14,83 | -0,83% | 14.805,00 |
| 30.01.2026 | 14,91 | 15,11 | 14,82 | 14,95 | -0,12% | 10.866,00 |
| 29.01.2026 | 14,93 | 15,49 | 14,91 | 14,97 | 0,92% | 12.387,00 |
| 28.01.2026 | 14,65 | 15,07 | 14,48 | 14,84 | 1,60% | 16.057,00 |
| 27.01.2026 | 15,33 | 15,50 | 14,58 | 14,60 | -5,07% | 32.118,00 |
| 26.01.2026 | 14,17 | 15,47 | 14,17 | 15,38 | 8,00% | 46.097,00 |
| 23.01.2026 | 13,98 | 14,25 | 13,86 | 14,24 | 2,09% | 13.174,00 |
| 22.01.2026 | 14,06 | 14,20 | 13,88 | 13,95 | -1,04% | 12.301,00 |
| 21.01.2026 | 14,40 | 14,44 | 14,00 | 14,10 | -1,84% | 13.718,00 |
| 20.01.2026 | 14,45 | 14,49 | 14,22 | 14,36 | -0,83% | 21.981,00 |
| 19.01.2026 | 14,15 | 14,59 | 14,06 | 14,48 | 1,23% | 34.772,00 |
| 16.01.2026 | 13,97 | 14,48 | 13,96 | 14,30 | 2,23% | 17.042,00 |
| 15.01.2026 | 14,02 | 14,09 | 13,80 | 13,99 | -0,29% | 24.781,00 |
| 14.01.2026 | 13,09 | 14,03 | 13,08 | 14,03 | 7,20% | 36.862,00 |
| 13.01.2026 | 12,95 | 13,17 | 12,89 | 13,09 | 0,89% | 21.788,00 |
| 12.01.2026 | 13,05 | 13,12 | 12,94 | 12,97 | -0,92% | 30.814,00 |
| 09.01.2026 | 12,99 | 13,30 | 12,94 | 13,09 | 0,72% | 20.582,00 |
| 08.01.2026 | 13,02 | 13,13 | 12,92 | 13,00 | 0,37% | 21.761,00 |
| 07.01.2026 | 13,08 | 13,09 | 12,95 | 12,95 | -0,60% | 27.974,00 |
| 06.01.2026 | 12,78 | 13,15 | 12,75 | 13,03 | 1,31% | 36.585,00 |
| 05.01.2026 | 13,27 | 13,28 | 12,73 | 12,86 | -3,28% | 62.364,00 |
| 02.01.2026 | 13,44 | 13,67 | 13,24 | 13,30 | -0,63% | 24.149,00 |
| 30.12.2025 | 13,31 | 13,50 | 13,29 | 13,38 | 0,75% | 15.908,00 |
| 29.12.2025 | 13,26 | 13,50 | 13,25 | 13,28 | 0,09% | 41.426,00 |
| 23.12.2025 | 13,37 | 13,46 | 13,13 | 13,27 | -0,87% | 22.682,00 |
| 22.12.2025 | 13,50 | 13,55 | 13,32 | 13,39 | -1,09% | 204.193,00 |
| 19.12.2025 | 13,61 | 13,84 | 13,45 | 13,53 | -0,49% | 43.761,00 |
| 18.12.2025 | 13,44 | 13,70 | 13,44 | 13,60 | 0,13% | 33.527,00 |
| 17.12.2025 | 13,82 | 13,95 | 13,45 | 13,58 | -1,37% | 28.521,00 |
| 16.12.2025 | 14,14 | 14,23 | 13,64 | 13,77 | -2,17% | 100.866,00 |
| 15.12.2025 | 13,62 | 14,48 | 13,35 | 14,08 | 4,31% | 72.469,00 |
| 12.12.2025 | 13,49 | 13,51 | 13,17 | 13,49 | 0,33% | 55.248,00 |
| 11.12.2025 | 12,89 | 13,62 | 12,79 | 13,45 | 4,59% | 73.025,00 |
| 10.12.2025 | 12,66 | 13,00 | 12,28 | 12,86 | 1,63% | 80.457,00 |