16,910€
0,26%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,90 | 16,95 | 16,69 | 16,87 | 0,08% | 587.270,00 |
| 19.10.2026 | 16,68 | 16,85 | 16,62 | 16,85 | 0,36% | 611.697,00 |
| 16.10.2026 | 16,35 | 16,79 | 16,29 | 16,79 | 1,99% | 1.190.990,00 |
| 15.10.2026 | 16,46 | 16,71 | 16,40 | 16,46 | 1,40% | 883.022,00 |
| 14.10.2026 | 15,87 | 16,26 | 15,81 | 16,24 | 2,02% | 1.202.922,00 |
| 13.10.2026 | 16,18 | 16,30 | 15,87 | 15,91 | 0,04% | 1.020.602,00 |
| 12.10.2026 | 15,52 | 15,91 | 15,45 | 15,91 | 3,58% | 826.674,00 |
| 09.10.2026 | 15,78 | 15,78 | 15,33 | 15,36 | -0,60% | 740.681,00 |
| 08.10.2026 | 15,21 | 15,45 | 15,17 | 15,45 | 1,60% | 1.271.385,00 |
| 07.10.2026 | 15,29 | 15,29 | 15,07 | 15,21 | -1,41% | 1.381.416,00 |
| 06.10.2026 | 15,29 | 15,47 | 15,09 | 15,42 | 1,14% | 1.044.541,00 |
| 05.10.2026 | 15,45 | 15,59 | 15,21 | 15,25 | -1,28% | 983.460,00 |
| 02.10.2026 | 15,38 | 15,55 | 15,29 | 15,45 | 1,18% | 650.474,00 |
| 01.10.2026 | 15,50 | 15,55 | 15,11 | 15,27 | -2,80% | 1.527.296,00 |
| 30.09.2026 | 16,40 | 16,48 | 15,71 | 15,71 | -3,53% | 1.791.339,00 |
| 29.09.2026 | 16,38 | 16,43 | 16,17 | 16,28 | -1,25% | 1.155.764,00 |
| 28.09.2026 | 16,76 | 16,83 | 16,48 | 16,49 | -0,31% | 1.326.906,00 |
| 25.09.2026 | 16,95 | 17,27 | 16,54 | 16,54 | -2,08% | 1.121.211,00 |
| 24.09.2026 | 16,85 | 17,11 | 16,71 | 16,89 | 0,92% | 1.002.175,00 |
| 23.09.2026 | 16,77 | 17,16 | 16,71 | 16,74 | -0,56% | 1.102.791,00 |
| 22.09.2026 | 16,78 | 17,12 | 16,77 | 16,83 | 0,72% | 1.124.563,00 |
| 21.09.2026 | 16,36 | 16,78 | 16,36 | 16,71 | 1,49% | 638.928,00 |
| 18.09.2026 | 16,44 | 16,74 | 16,35 | 16,47 | -0,81% | 2.235.898,00 |
| 17.09.2026 | 16,51 | 16,78 | 16,44 | 16,60 | 0,94% | 839.264,00 |
| 16.09.2026 | 16,59 | 16,60 | 16,37 | 16,45 | -1,52% | 1.027.888,00 |
| 15.09.2026 | 17,20 | 17,20 | 16,68 | 16,70 | -2,88% | 589.823,00 |
| 14.09.2026 | 16,90 | 17,38 | 16,90 | 17,20 | 1,78% | 689.646,00 |
| 11.09.2026 | 16,98 | 17,16 | 16,82 | 16,90 | 0,85% | 760.492,00 |
| 10.09.2026 | 16,30 | 16,75 | 16,23 | 16,75 | 1,56% | 743.018,00 |
| 09.09.2026 | 16,61 | 16,95 | 16,47 | 16,50 | -0,91% | 1.021.944,00 |
| 08.09.2026 | 16,27 | 16,81 | 16,18 | 16,65 | 2,42% | 1.083.138,00 |
| 07.09.2026 | 16,50 | 16,57 | 16,25 | 16,25 | -2,68% | 712.957,00 |
| 04.09.2026 | 16,86 | 16,93 | 16,43 | 16,70 | -1,12% | 1.171.811,00 |
| 03.09.2026 | 17,00 | 17,18 | 16,83 | 16,89 | -0,47% | 913.183,00 |
| 02.09.2026 | 17,01 | 17,05 | 16,80 | 16,97 | -0,88% | 906.904,00 |
| 01.09.2026 | 17,52 | 17,68 | 17,11 | 17,12 | -3,17% | 1.120.982,00 |
| 31.08.2026 | 17,40 | 17,68 | 17,37 | 17,68 | 1,71% | 1.717.221,00 |
| 28.08.2026 | 17,39 | 17,47 | 17,06 | 17,38 | 0,36% | 747.430,00 |
| 27.08.2026 | 17,45 | 17,47 | 17,16 | 17,32 | -0,73% | 1.414.989,00 |
| 26.08.2026 | 17,56 | 17,57 | 17,36 | 17,45 | 1,05% | 1.128.649,00 |
| 25.08.2026 | 17,20 | 17,36 | 17,14 | 17,27 | -0,94% | 1.286.028,00 |
| 24.08.2026 | 17,08 | 17,57 | 17,02 | 17,43 | 2,64% | 973.126,00 |
| 21.08.2026 | 17,00 | 17,13 | 16,86 | 16,98 | -0,04% | 1.258.776,00 |
| 20.08.2026 | 16,64 | 16,99 | 16,58 | 16,99 | 2,09% | 1.003.017,00 |
| 19.08.2026 | 16,61 | 16,91 | 16,41 | 16,64 | 1,48% | 1.446.388,00 |
| 18.08.2026 | 16,42 | 16,51 | 16,21 | 16,40 | -0,36% | 1.319.608,00 |
| 17.08.2026 | 16,76 | 16,91 | 16,37 | 16,46 | -3,24% | 954.749,00 |
| 14.08.2026 | 17,32 | 17,34 | 16,85 | 17,01 | -1,89% | 859.838,00 |
| 13.08.2026 | 17,00 | 17,34 | 16,94 | 17,34 | 2,11% | 900.234,00 |
| 12.08.2026 | 16,79 | 17,20 | 16,71 | 16,98 | 1,37% | 1.244.859,00 |
| 11.08.2026 | 16,70 | 16,90 | 16,49 | 16,75 | 0,29% | 946.782,00 |
| 10.08.2026 | 16,74 | 16,77 | 16,47 | 16,70 | 0,37% | 1.059.609,00 |
| 07.08.2026 | 16,40 | 16,65 | 16,33 | 16,64 | 1,17% | 894.577,00 |
| 06.08.2026 | 16,46 | 16,56 | 16,28 | 16,45 | 0,49% | 891.394,00 |
| 05.08.2026 | 15,98 | 16,57 | 15,91 | 16,37 | 2,68% | 1.434.267,00 |
| 04.08.2026 | 16,00 | 16,19 | 15,85 | 15,94 | -0,75% | 992.373,00 |
| 03.08.2026 | 16,20 | 16,25 | 15,93 | 16,06 | -0,83% | 997.314,00 |
| 31.07.2026 | 16,24 | 16,82 | 15,95 | 16,20 | 0,24% | 1.916.383,00 |
| 30.07.2026 | 15,97 | 16,36 | 15,15 | 16,16 | 0,14% | 1.681.774,00 |
| 29.07.2026 | 16,23 | 16,30 | 15,99 | 16,14 | -0,82% | 1.158.647,00 |
| 28.07.2026 | 15,98 | 16,46 | 15,95 | 16,27 | 2,46% | 1.298.919,00 |
| 27.07.2026 | 15,80 | 16,11 | 15,73 | 15,88 | 0,75% | 1.103.892,00 |
| 24.07.2026 | 15,61 | 15,79 | 15,60 | 15,76 | 0,72% | 577.747,00 |
| 23.07.2026 | 15,89 | 15,89 | 15,27 | 15,65 | -1,47% | 1.401.066,00 |
| 22.07.2026 | 15,86 | 16,06 | 15,77 | 15,88 | 0,43% | 1.070.875,00 |
| 21.07.2026 | 16,35 | 16,37 | 15,82 | 15,82 | -3,29% | 942.644,00 |
| 20.07.2026 | 16,29 | 16,50 | 16,23 | 16,35 | -0,44% | 851.367,00 |
| 17.07.2026 | 16,31 | 16,56 | 16,28 | 16,43 | 0,33% | 1.261.631,00 |
| 16.07.2026 | 16,20 | 16,40 | 16,11 | 16,37 | -0,26% | 924.413,00 |
| 15.07.2026 | 16,13 | 16,57 | 16,07 | 16,41 | 0,66% | 1.067.814,00 |
| 14.07.2026 | 16,15 | 16,34 | 15,98 | 16,31 | 0,27% | 680.592,00 |
| 13.07.2026 | 16,29 | 16,39 | 16,12 | 16,26 | -0,28% | 823.977,00 |
| 10.07.2026 | 16,07 | 16,32 | 15,92 | 16,31 | 2,40% | 1.129.809,00 |
| 09.07.2026 | 16,05 | 16,24 | 15,81 | 15,93 | -1,84% | 1.317.726,00 |
| 08.07.2026 | 16,30 | 16,37 | 16,06 | 16,22 | -1,07% | 846.495,00 |
| 07.07.2026 | 16,38 | 16,74 | 16,31 | 16,40 | 0,86% | 1.286.497,00 |
| 06.07.2026 | 16,41 | 16,56 | 16,11 | 16,26 | -0,72% | 1.146.917,00 |
| 03.07.2026 | 16,20 | 16,53 | 16,06 | 16,38 | 0,92% | 943.312,00 |
| 02.07.2026 | 15,82 | 16,34 | 15,80 | 16,23 | 3,32% | 1.434.275,00 |
| 01.07.2026 | 15,16 | 15,81 | 15,15 | 15,71 | 3,08% | 1.200.816,00 |
| 30.06.2026 | 15,26 | 15,33 | 15,00 | 15,24 | -0,39% | 1.206.223,00 |
| 29.06.2026 | 15,31 | 15,47 | 15,03 | 15,30 | -0,20% | 1.716.573,00 |
| 26.06.2026 | 15,00 | 15,40 | 14,94 | 15,33 | 2,16% | 1.402.530,00 |
| 25.06.2026 | 14,90 | 15,27 | 14,84 | 15,00 | 0,01% | 1.626.442,00 |
| 24.06.2026 | 14,60 | 15,05 | 14,60 | 15,00 | 3,08% | 1.743.485,00 |
| 23.06.2026 | 14,46 | 14,74 | 14,24 | 14,55 | 0,62% | 1.190.204,00 |
| 22.06.2026 | 14,27 | 14,53 | 14,02 | 14,46 | 1,46% | 1.437.285,00 |
| 19.06.2026 | 14,69 | 14,69 | 14,14 | 14,25 | -2,18% | 4.430.150,00 |
| 18.06.2026 | 14,77 | 14,79 | 14,27 | 14,57 | -2,23% | 1.817.017,00 |
| 17.06.2026 | 14,85 | 15,08 | 14,71 | 14,90 | -1,21% | 1.257.073,00 |
| 16.06.2026 | 15,34 | 15,41 | 14,98 | 15,09 | -1,49% | 1.403.555,00 |
| 15.06.2026 | 15,46 | 15,80 | 15,29 | 15,31 | -0,97% | 1.185.707,00 |
| 12.06.2026 | 15,35 | 15,67 | 15,21 | 15,46 | 0,03% | 1.280.764,00 |
| 11.06.2026 | 15,30 | 15,64 | 15,13 | 15,46 | 0,65% | 1.755.523,00 |
| 10.06.2026 | 15,05 | 15,36 | 15,00 | 15,36 | 2,05% | 954.268,00 |
| 09.06.2026 | 14,70 | 15,08 | 14,58 | 15,05 | 2,17% | 1.152.715,00 |
| 08.06.2026 | 14,91 | 15,03 | 14,72 | 14,73 | -0,74% | 1.351.927,00 |
| 05.06.2026 | 14,72 | 14,98 | 14,64 | 14,84 | 0,68% | 1.380.465,00 |
| 04.06.2026 | 14,39 | 14,75 | 14,28 | 14,74 | 2,09% | 1.659.299,00 |
| 03.06.2026 | 14,30 | 14,67 | 14,27 | 14,44 | 0,18% | 1.679.606,00 |