16,180€
0,14%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,23 | 16,83 | 16,14 | 16,21 | 0,29% | - |
| 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 |
| 02.06.2026 | 13,82 | 14,45 | 13,78 | 14,41 | 4,51% | 1.622.912,00 |
| 01.06.2026 | 13,90 | 13,90 | 13,57 | 13,79 | -0,75% | 1.992.625,00 |
| 29.05.2026 | 14,10 | 14,28 | 13,90 | 13,90 | -1,39% | 4.970.111,00 |
| 28.05.2026 | 13,89 | 14,10 | 13,85 | 14,09 | -0,33% | 1.368.165,00 |
| 27.05.2026 | 13,35 | 14,17 | 13,35 | 14,14 | 4,87% | 1.775.611,00 |
| 26.05.2026 | 13,87 | 13,95 | 13,48 | 13,48 | -3,56% | 1.180.035,00 |
| 25.05.2026 | 13,80 | 13,98 | 13,65 | 13,98 | 0,65% | 628.526,00 |
| 22.05.2026 | 13,95 | 14,13 | 13,72 | 13,89 | -0,17% | 1.422.271,00 |
| 21.05.2026 | 13,62 | 13,94 | 13,49 | 13,91 | 1,47% | 1.950.198,00 |
| 20.05.2026 | 13,38 | 13,74 | 13,29 | 13,71 | 2,08% | 2.115.917,00 |
| 19.05.2026 | 13,62 | 13,69 | 13,34 | 13,43 | -1,25% | 1.297.572,00 |
| 18.05.2026 | 14,11 | 14,18 | 13,54 | 13,60 | -3,78% | 2.089.356,00 |
| 15.05.2026 | 12,98 | 15,91 | 12,89 | 14,14 | 8,67% | 7.622.628,00 |
| 14.05.2026 | 12,62 | 13,01 | 12,51 | 13,01 | 2,83% | 1.438.230,00 |
| 13.05.2026 | 12,80 | 12,92 | 12,58 | 12,65 | -1,85% | 1.264.574,00 |
| 12.05.2026 | 12,58 | 12,91 | 12,53 | 12,89 | 2,51% | 1.080.492,00 |
| 11.05.2026 | 12,52 | 12,69 | 12,46 | 12,57 | -0,22% | 988.829,00 |
| 08.05.2026 | 12,52 | 12,73 | 12,36 | 12,60 | 1,58% | 1.097.923,00 |
| 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 |