12,573€
1,36%
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 | 12,52 | 12,71 | 12,37 | 12,57 | 1,34% | - |
| 07.05.2026 | 12,81 | 12,90 | 12,36 | 12,40 | -3,96% | 1.962.395,00 |
| 06.05.2026 | 13,06 | 13,30 | 12,92 | 12,92 | 0,56% | 2.231.245,00 |
| 05.05.2026 | 12,95 | 13,06 | 12,33 | 12,84 | -1,79% | 3.429.116,00 |
| 04.05.2026 | 12,65 | 13,31 | 12,65 | 13,08 | 5,13% | 2.136.194,00 |
| 30.04.2026 | 12,10 | 12,65 | 12,02 | 12,44 | 11,45% | 6.027.966,00 |
| 29.04.2026 | 11,22 | 11,25 | 11,06 | 11,16 | -0,66% | 1.538.829,00 |
| 28.04.2026 | 11,26 | 11,29 | 11,02 | 11,24 | 1,10% | 2.302.781,00 |
| 27.04.2026 | 11,26 | 11,32 | 11,11 | 11,11 | -1,44% | 1.176.260,00 |
| 24.04.2026 | 11,21 | 11,39 | 11,19 | 11,28 | 0,21% | 1.618.788,00 |
| 23.04.2026 | 11,25 | 11,47 | 11,21 | 11,25 | 0,14% | 2.550.175,00 |
| 22.04.2026 | 11,44 | 11,51 | 11,23 | 11,24 | -2,92% | 1.931.496,00 |
| 21.04.2026 | 11,97 | 12,05 | 11,55 | 11,57 | -4,14% | 3.551.927,00 |
| 20.04.2026 | 12,35 | 12,36 | 12,06 | 12,07 | -2,20% | 1.777.674,00 |
| 17.04.2026 | 12,08 | 12,36 | 12,07 | 12,35 | 2,35% | 2.267.401,00 |
| 16.04.2026 | 11,91 | 12,22 | 11,73 | 12,06 | 1,11% | 3.588.176,00 |
| 15.04.2026 | 11,95 | 12,07 | 11,88 | 11,93 | -1,00% | 2.459.270,00 |
| 14.04.2026 | 12,14 | 12,22 | 12,00 | 12,05 | 0,40% | 3.759.616,00 |
| 13.04.2026 | 12,30 | 12,32 | 11,88 | 12,00 | -2,50% | 2.032.374,00 |
| 10.04.2026 | 12,36 | 12,43 | 12,25 | 12,31 | -0,32% | 1.947.552,00 |
| 09.04.2026 | 12,56 | 12,65 | 12,09 | 12,35 | -2,09% | 3.307.609,00 |
| 08.04.2026 | 12,65 | 12,81 | 12,38 | 12,61 | 1,56% | 2.690.523,00 |
| 07.04.2026 | 12,52 | 12,66 | 12,33 | 12,42 | 0,53% | 3.762.122,00 |
| 02.04.2026 | 12,42 | 12,61 | 12,21 | 12,35 | -1,01% | 2.066.705,00 |
| 01.04.2026 | 12,84 | 12,89 | 12,34 | 12,48 | -1,81% | 2.278.237,00 |
| 31.03.2026 | 13,06 | 13,21 | 12,58 | 12,71 | -2,55% | 2.752.997,00 |
| 30.03.2026 | 12,76 | 13,10 | 12,71 | 13,04 | 2,52% | 1.848.325,00 |
| 27.03.2026 | 12,80 | 12,85 | 12,63 | 12,72 | -0,76% | 2.213.215,00 |
| 26.03.2026 | 12,70 | 13,04 | 12,70 | 12,82 | 1,50% | 1.888.897,00 |
| 25.03.2026 | 12,69 | 12,72 | 12,32 | 12,63 | -0,77% | 3.153.751,00 |
| 24.03.2026 | 12,89 | 13,03 | 12,49 | 12,73 | 0,35% | 3.099.761,00 |
| 23.03.2026 | 12,82 | 13,23 | 12,18 | 12,68 | -1,51% | 3.077.386,00 |
| 20.03.2026 | 12,97 | 13,11 | 12,70 | 12,88 | -2,42% | 6.206.808,00 |
| 19.03.2026 | 13,42 | 13,45 | 13,13 | 13,20 | -2,24% | 3.736.594,00 |
| 18.03.2026 | 13,56 | 13,69 | 13,35 | 13,50 | -1,47% | 3.511.287,00 |
| 17.03.2026 | 13,54 | 13,87 | 13,52 | 13,70 | 1,14% | 1.690.106,00 |
| 16.03.2026 | 13,51 | 13,60 | 13,45 | 13,55 | 0,33% | 1.720.565,00 |
| 13.03.2026 | 13,30 | 13,74 | 13,29 | 13,50 | 0,40% | 2.043.878,00 |
| 12.03.2026 | 13,35 | 13,52 | 13,22 | 13,45 | -0,18% | 2.402.409,00 |
| 11.03.2026 | 13,13 | 13,48 | 13,04 | 13,47 | 2,76% | 1.974.929,00 |
| 10.03.2026 | 13,04 | 13,11 | 12,97 | 13,11 | 0,52% | 2.694.327,00 |
| 09.03.2026 | 13,08 | 13,08 | 12,82 | 13,04 | -0,82% | 2.245.357,00 |
| 06.03.2026 | 13,14 | 13,17 | 13,01 | 13,15 | 0,61% | 1.649.221,00 |
| 05.03.2026 | 13,23 | 13,26 | 13,02 | 13,07 | -1,12% | 2.588.960,00 |
| 04.03.2026 | 12,93 | 13,29 | 12,93 | 13,22 | 2,20% | 2.344.355,00 |
| 03.03.2026 | 13,14 | 13,29 | 12,78 | 12,94 | -1,55% | 2.537.268,00 |
| 02.03.2026 | 13,30 | 13,39 | 13,14 | 13,14 | -2,20% | 1.616.364,00 |
| 27.02.2026 | 13,59 | 13,60 | 13,32 | 13,44 | -0,33% | 5.321.610,00 |
| 26.02.2026 | 13,65 | 13,67 | 13,26 | 13,48 | -1,10% | 2.208.173,00 |
| 25.02.2026 | 13,82 | 13,84 | 13,61 | 13,63 | -1,25% | 1.340.991,00 |
| 24.02.2026 | 13,50 | 13,83 | 13,39 | 13,80 | 2,71% | 1.398.311,00 |
| 23.02.2026 | 14,00 | 14,00 | 13,43 | 13,44 | -4,59% | 2.439.232,00 |
| 20.02.2026 | 13,95 | 14,22 | 13,72 | 14,08 | 2,91% | 2.548.201,00 |
| 19.02.2026 | 13,63 | 13,88 | 13,45 | 13,69 | 1,60% | 1.774.650,00 |
| 18.02.2026 | 13,40 | 13,70 | 13,33 | 13,47 | 1,72% | 2.213.254,00 |
| 17.02.2026 | 13,80 | 13,90 | 13,22 | 13,24 | -4,71% | 3.734.034,00 |
| 16.02.2026 | 14,02 | 14,30 | 13,58 | 13,90 | -0,74% | 1.512.230,00 |
| 13.02.2026 | 13,68 | 14,35 | 13,28 | 14,00 | 1,67% | 4.700.955,00 |
| 12.02.2026 | 14,92 | 14,92 | 13,77 | 13,77 | -16,03% | 6.924.838,00 |
| 11.02.2026 | 16,10 | 16,49 | 15,97 | 16,40 | 1,98% | 2.029.800,00 |
| 10.02.2026 | 15,78 | 16,19 | 15,77 | 16,08 | 1,90% | 1.849.194,00 |
| 09.02.2026 | 16,25 | 16,43 | 15,74 | 15,78 | -3,12% | 1.498.943,00 |
| 06.02.2026 | 15,79 | 16,48 | 15,71 | 16,29 | 2,49% | 2.183.478,00 |
| 05.02.2026 | 15,69 | 15,95 | 15,58 | 15,89 | 2,27% | 1.550.833,00 |
| 04.02.2026 | 15,07 | 15,58 | 15,04 | 15,54 | 3,08% | 1.310.359,00 |
| 03.02.2026 | 14,89 | 15,20 | 14,66 | 15,08 | 1,43% | 1.541.027,00 |
| 02.02.2026 | 14,89 | 15,08 | 14,85 | 14,86 | -1,38% | 1.742.578,00 |
| 30.01.2026 | 14,96 | 15,09 | 14,79 | 15,07 | 0,10% | - |
| 29.01.2026 | 14,96 | 15,50 | 14,89 | 15,06 | 1,14% | - |
| 28.01.2026 | 14,73 | 15,10 | 14,51 | 14,89 | 0,80% | - |
| 27.01.2026 | 15,34 | 15,36 | 14,74 | 14,77 | -3,70% | - |
| 26.01.2026 | 14,22 | 15,48 | 14,22 | 15,34 | 7,86% | - |
| 23.01.2026 | 13,86 | 14,22 | 13,86 | 14,22 | 2,05% | 1.776.928,00 |
| 22.01.2026 | 14,10 | 14,21 | 13,88 | 13,93 | -0,97% | 1.742.231,00 |
| 21.01.2026 | 14,15 | 14,44 | 14,07 | 14,07 | -1,65% | 1.950.318,00 |
| 20.01.2026 | 14,27 | 14,48 | 14,21 | 14,31 | -0,76% | 2.215.492,00 |
| 19.01.2026 | 14,25 | 14,51 | 14,19 | 14,42 | 0,40% | 1.947.671,00 |
| 16.01.2026 | 14,10 | 14,48 | 14,10 | 14,36 | 2,43% | 2.450.317,00 |
| 15.01.2026 | 14,00 | 14,02 | 13,79 | 14,02 | 1,27% | 2.415.633,00 |
| 14.01.2026 | 13,19 | 13,88 | 13,17 | 13,84 | 4,91% | 2.844.448,00 |
| 13.01.2026 | 13,10 | 13,19 | 12,89 | 13,19 | 1,03% | 2.333.275,00 |
| 12.01.2026 | 13,00 | 13,16 | 12,96 | 13,06 | 0,17% | 2.509.553,00 |
| 09.01.2026 | 13,16 | 13,31 | 13,04 | 13,04 | -0,14% | 3.591.076,00 |
| 08.01.2026 | 13,05 | 13,14 | 12,93 | 13,06 | 0,08% | 2.223.880,00 |
| 07.01.2026 | 13,07 | 13,10 | 12,95 | 13,05 | -0,21% | 2.955.940,00 |
| 06.01.2026 | 12,88 | 13,07 | 12,74 | 13,07 | 0,72% | 3.186.964,00 |
| 05.01.2026 | 13,31 | 13,35 | 12,92 | 12,98 | -2,38% | 3.159.233,00 |
| 02.01.2026 | 13,58 | 13,69 | 13,30 | 13,30 | -2,35% | 2.266.282,00 |
| 31.12.2025 | 13,49 | 13,62 | 13,42 | 13,62 | 1,19% | 862.939,00 |
| 30.12.2025 | 13,31 | 13,51 | 13,29 | 13,46 | 0,72% | 1.883.952,00 |
| 29.12.2025 | 13,34 | 13,48 | 13,31 | 13,36 | -0,74% | 2.331.846,00 |
| 24.12.2025 | 13,30 | 13,50 | 13,25 | 13,46 | 1,13% | 542.233,00 |
| 23.12.2025 | 13,46 | 13,47 | 13,29 | 13,31 | -1,23% | 1.516.098,00 |
| 22.12.2025 | 13,55 | 13,56 | 13,40 | 13,48 | -0,84% | 3.428.154,00 |
| 19.12.2025 | 13,86 | 13,86 | 13,56 | 13,59 | -0,29% | 5.081.707,00 |
| 18.12.2025 | 13,51 | 13,72 | 13,49 | 13,63 | -0,07% | 3.172.556,00 |
| 17.12.2025 | 13,89 | 13,96 | 13,64 | 13,64 | -1,02% | 4.382.030,00 |
| 16.12.2025 | 13,80 | 13,99 | 13,66 | 13,78 | -3,24% | 6.446.226,00 |
| 15.12.2025 | 13,37 | 14,50 | 13,35 | 14,24 | 6,57% | 5.617.529,00 |
| 12.12.2025 | 13,30 | 13,51 | 13,16 | 13,36 | -1,37% | 6.552.529,00 |