16,107€
-0,14%
Echtzeit-Aktienkurs The Magnum Ice Cream Company NV
Bid:
Ask:
Aktienkurse zur The Magnum Ice Cream Company NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,10 | 16,18 | 15,81 | 16,08 | -0,30% | 3.674,00 |
| 08.07.2026 | 16,43 | 16,43 | 16,06 | 16,13 | -2,24% | 3.535,00 |
| 07.07.2026 | 16,30 | 16,73 | 16,30 | 16,50 | 0,81% | 7.868,00 |
| 06.07.2026 | 16,25 | 16,55 | 16,14 | 16,37 | 0,18% | 13.612,00 |
| 03.07.2026 | 16,38 | 16,50 | 16,07 | 16,34 | 0,17% | 10.090,00 |
| 02.07.2026 | 15,83 | 16,33 | 15,74 | 16,31 | 3,49% | 11.412,00 |
| 01.07.2026 | 15,17 | 15,80 | 15,15 | 15,76 | 3,92% | 7.537,00 |
| 30.06.2026 | 15,32 | 15,32 | 15,08 | 15,17 | -0,80% | 4.469,00 |
| 29.06.2026 | 15,33 | 15,50 | 15,10 | 15,29 | -0,26% | 6.524,00 |
| 26.06.2026 | 14,98 | 15,40 | 14,97 | 15,33 | 1,62% | 7.779,00 |
| 25.06.2026 | 15,01 | 15,22 | 14,90 | 15,08 | 0,92% | 3.514,00 |
| 24.06.2026 | 14,70 | 15,05 | 14,67 | 14,95 | 1,22% | 6.137,00 |
| 23.06.2026 | 14,19 | 14,77 | 14,10 | 14,77 | 2,91% | 4.134,00 |
| 22.06.2026 | 14,27 | 14,50 | 14,02 | 14,35 | 0,56% | 11.362,00 |
| 19.06.2026 | 14,57 | 14,60 | 14,15 | 14,27 | -2,31% | 4.176,00 |
| 18.06.2026 | 14,82 | 15,03 | 14,28 | 14,61 | -1,10% | 5.527,00 |
| 17.06.2026 | 15,03 | 15,05 | 14,75 | 14,77 | -1,32% | 3.826,00 |
| 16.06.2026 | 15,32 | 15,39 | 14,93 | 14,97 | -2,31% | 7.730,00 |
| 15.06.2026 | 15,51 | 15,78 | 15,27 | 15,32 | -1,14% | 5.974,00 |
| 12.06.2026 | 15,58 | 15,63 | 15,26 | 15,50 | -0,44% | 15.488,00 |
| 11.06.2026 | 15,34 | 15,67 | 15,15 | 15,56 | 1,54% | 15.588,00 |
| 10.06.2026 | 14,99 | 15,41 | 14,96 | 15,33 | 1,47% | 7.861,00 |
| 09.06.2026 | 14,67 | 15,11 | 14,59 | 15,11 | 2,76% | 7.453,00 |
| 08.06.2026 | 14,66 | 15,01 | 14,65 | 14,70 | -0,57% | 20.482,00 |
| 05.06.2026 | 14,52 | 14,97 | 14,52 | 14,78 | 1,01% | 18.268,00 |
| 04.06.2026 | 14,37 | 14,71 | 14,28 | 14,64 | 1,64% | 21.516,00 |
| 03.06.2026 | 14,34 | 14,66 | 14,27 | 14,40 | 0,69% | 23.700,00 |
| 02.06.2026 | 13,91 | 14,44 | 13,87 | 14,30 | 2,89% | 12.931,00 |
| 01.06.2026 | 14,00 | 14,02 | 13,59 | 13,90 | -0,17% | 10.109,00 |
| 29.05.2026 | 14,05 | 14,28 | 13,84 | 13,92 | -1,19% | 11.840,00 |
| 28.05.2026 | 14,23 | 14,26 | 13,86 | 14,09 | -0,09% | 7.751,00 |
| 27.05.2026 | 13,60 | 14,23 | 13,39 | 14,10 | 3,95% | 15.578,00 |
| 26.05.2026 | 13,90 | 13,98 | 13,46 | 13,57 | -2,71% | 6.770,00 |
| 25.05.2026 | 13,90 | 14,01 | 13,65 | 13,95 | 0,98% | 3.888,00 |
| 22.05.2026 | 14,12 | 14,12 | 13,74 | 13,81 | -1,06% | 7.562,00 |
| 21.05.2026 | 13,82 | 14,10 | 13,52 | 13,96 | 1,19% | 8.528,00 |
| 20.05.2026 | 13,24 | 13,86 | 13,24 | 13,79 | 3,70% | 31.292,00 |
| 19.05.2026 | 13,53 | 13,67 | 13,30 | 13,30 | -1,86% | 23.067,00 |
| 18.05.2026 | 14,40 | 14,41 | 13,51 | 13,55 | -5,24% | 50.970,00 |
| 15.05.2026 | 12,91 | 15,70 | 12,82 | 14,30 | 10,03% | 54.249,00 |
| 14.05.2026 | 12,64 | 13,06 | 12,52 | 13,00 | 2,69% | 16.174,00 |
| 13.05.2026 | 12,90 | 12,97 | 12,60 | 12,66 | -1,69% | 19.458,00 |
| 12.05.2026 | 12,59 | 12,94 | 12,51 | 12,88 | 2,27% | 13.818,00 |
| 11.05.2026 | 12,47 | 12,68 | 12,47 | 12,59 | 0,25% | 8.207,00 |
| 08.05.2026 | 12,50 | 12,66 | 12,37 | 12,56 | 0,79% | 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 |