16,402€
-0,52%
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 | 16,42 | 16,51 | 16,24 | 16,39 | -0,62% | 6.561,00 |
| 28.09.2026 | 16,50 | 16,78 | 16,47 | 16,49 | -0,52% | 2.449,00 |
| 25.09.2026 | 16,91 | 17,20 | 16,54 | 16,57 | -1,81% | 3.774,00 |
| 24.09.2026 | 16,75 | 17,05 | 16,75 | 16,88 | 0,93% | 1.542,00 |
| 23.09.2026 | 16,83 | 17,15 | 16,69 | 16,72 | -0,88% | 3.098,00 |
| 22.09.2026 | 16,71 | 17,09 | 16,69 | 16,87 | 0,62% | 3.054,00 |
| 21.09.2026 | 16,46 | 16,86 | 16,46 | 16,77 | 2,12% | 2.910,00 |
| 18.09.2026 | 16,46 | 16,71 | 16,38 | 16,42 | -0,65% | 2.880,00 |
| 17.09.2026 | 16,42 | 16,73 | 16,42 | 16,53 | 0,68% | 1.875,00 |
| 16.09.2026 | 16,56 | 16,58 | 16,38 | 16,42 | -0,73% | 2.137,00 |
| 15.09.2026 | 17,16 | 17,18 | 16,54 | 16,54 | -3,98% | 3.055,00 |
| 14.09.2026 | 16,88 | 17,35 | 16,87 | 17,22 | 1,51% | 5.594,00 |
| 11.09.2026 | 16,83 | 17,13 | 16,79 | 16,97 | 1,30% | 4.939,00 |
| 10.09.2026 | 16,46 | 16,85 | 16,35 | 16,75 | 2,01% | 4.718,00 |
| 09.09.2026 | 16,57 | 16,90 | 16,42 | 16,42 | -1,06% | 5.602,00 |
| 08.09.2026 | 16,21 | 16,78 | 16,20 | 16,59 | 2,34% | 3.360,00 |
| 07.09.2026 | 16,52 | 16,59 | 16,21 | 16,21 | -2,21% | 2.532,00 |
| 04.09.2026 | 16,91 | 16,99 | 16,50 | 16,58 | -1,71% | 3.727,00 |
| 03.09.2026 | 17,05 | 17,11 | 16,82 | 16,87 | -1,91% | 3.186,00 |
| 02.09.2026 | 16,98 | 17,20 | 16,83 | 17,20 | 1,26% | 2.536,00 |
| 01.09.2026 | 17,59 | 17,65 | 16,98 | 16,98 | -3,41% | 3.920,00 |
| 31.08.2026 | 17,38 | 17,69 | 17,38 | 17,58 | 1,05% | 10.259,00 |
| 28.08.2026 | 17,24 | 17,43 | 17,06 | 17,40 | 1,06% | 3.048,00 |
| 27.08.2026 | 17,49 | 17,52 | 17,21 | 17,22 | -0,99% | 2.705,00 |
| 26.08.2026 | 17,34 | 17,56 | 17,34 | 17,39 | 0,47% | 4.091,00 |
| 25.08.2026 | 17,27 | 17,37 | 17,16 | 17,31 | 0,24% | 3.892,00 |
| 24.08.2026 | 17,04 | 17,56 | 17,02 | 17,27 | 0,96% | 6.707,00 |
| 21.08.2026 | 16,92 | 17,10 | 16,87 | 17,10 | 0,61% | 3.152,00 |
| 20.08.2026 | 16,65 | 17,00 | 16,65 | 17,00 | 2,16% | 6.012,00 |
| 19.08.2026 | 16,43 | 16,90 | 16,40 | 16,64 | 1,19% | 7.943,00 |
| 18.08.2026 | 16,35 | 16,50 | 16,21 | 16,44 | 0,22% | 5.188,00 |
| 17.08.2026 | 16,92 | 17,01 | 16,40 | 16,41 | -3,43% | 4.577,00 |
| 14.08.2026 | 17,34 | 17,40 | 16,84 | 16,99 | -1,81% | 3.529,00 |
| 13.08.2026 | 17,07 | 17,30 | 17,00 | 17,30 | 1,96% | 5.709,00 |
| 12.08.2026 | 16,85 | 17,18 | 16,72 | 16,97 | 0,92% | 14.515,00 |
| 11.08.2026 | 16,62 | 16,89 | 16,50 | 16,82 | 0,90% | 7.488,00 |
| 10.08.2026 | 16,60 | 16,76 | 16,48 | 16,67 | 0,40% | 7.576,00 |
| 07.08.2026 | 16,37 | 16,66 | 16,32 | 16,60 | 1,27% | 6.101,00 |
| 06.08.2026 | 16,37 | 16,50 | 16,28 | 16,39 | 0,17% | 5.117,00 |
| 05.08.2026 | 15,86 | 16,51 | 15,86 | 16,36 | 3,16% | 14.205,00 |
| 04.08.2026 | 15,99 | 16,20 | 15,86 | 15,86 | -0,81% | 8.853,00 |
| 03.08.2026 | 16,25 | 16,31 | 15,94 | 15,99 | -1,21% | 9.430,00 |
| 31.07.2026 | 16,20 | 16,65 | 15,98 | 16,19 | -0,20% | 9.301,00 |
| 30.07.2026 | 15,95 | 16,35 | 15,38 | 16,22 | 1,50% | 11.049,00 |
| 29.07.2026 | 16,16 | 16,30 | 15,94 | 15,98 | -1,46% | 6.523,00 |
| 28.07.2026 | 15,72 | 16,45 | 15,71 | 16,22 | 2,39% | 6.573,00 |
| 27.07.2026 | 15,83 | 16,08 | 15,74 | 15,84 | 0,64% | 7.413,00 |
| 24.07.2026 | 15,55 | 15,77 | 15,53 | 15,74 | 0,99% | 1.963,00 |
| 23.07.2026 | 15,82 | 15,82 | 15,28 | 15,58 | -1,59% | 3.109,00 |
| 22.07.2026 | 15,63 | 16,05 | 15,63 | 15,84 | 0,46% | 7.206,00 |
| 21.07.2026 | 16,37 | 16,40 | 15,69 | 15,76 | -3,25% | 6.593,00 |
| 20.07.2026 | 16,24 | 16,49 | 16,18 | 16,29 | -0,23% | 4.069,00 |
| 17.07.2026 | 16,28 | 16,54 | 16,25 | 16,33 | -0,41% | 7.673,00 |
| 16.07.2026 | 16,24 | 16,49 | 16,11 | 16,40 | 1,26% | 5.495,00 |
| 15.07.2026 | 16,26 | 16,55 | 16,11 | 16,20 | -0,38% | 4.750,00 |
| 14.07.2026 | 16,17 | 16,33 | 15,99 | 16,26 | 0,36% | 3.584,00 |
| 13.07.2026 | 16,00 | 16,37 | 16,00 | 16,20 | -0,25% | 8.133,00 |
| 10.07.2026 | 16,08 | 16,49 | 15,94 | 16,24 | 0,98% | 3.995,00 |
| 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 |