14,940$
1,84%
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 | 14,70 | 14,86 | 14,70 | 14,78 | 0,75% | 276.447,00 |
| 07.05.2026 | 14,75 | 14,85 | 14,57 | 14,67 | -2,65% | 1.130.320,00 |
| 06.05.2026 | 15,44 | 15,50 | 15,07 | 15,07 | -0,13% | 800.488,00 |
| 05.05.2026 | 14,70 | 15,16 | 14,63 | 15,09 | -0,53% | 1.401.856,00 |
| 04.05.2026 | 15,37 | 15,41 | 15,13 | 15,17 | 2,15% | 1.429.156,00 |
| 01.05.2026 | 14,58 | 15,19 | 14,58 | 14,85 | -0,54% | 2.332.004,00 |
| 30.04.2026 | 14,21 | 15,02 | 14,12 | 14,93 | 14,32% | 7.115.379,00 |
| 29.04.2026 | 13,10 | 13,14 | 12,94 | 13,06 | -0,99% | 1.765.660,00 |
| 28.04.2026 | 13,03 | 13,23 | 13,02 | 13,19 | 0,84% | 1.388.215,00 |
| 27.04.2026 | 13,16 | 13,30 | 12,97 | 13,08 | -1,13% | 1.716.125,00 |
| 24.04.2026 | 13,22 | 13,28 | 13,13 | 13,23 | 0,61% | 682.435,00 |
| 23.04.2026 | 13,23 | 13,26 | 13,13 | 13,15 | 0,61% | 1.660.513,00 |
| 22.04.2026 | 13,36 | 13,41 | 13,06 | 13,07 | -2,90% | 1.164.426,00 |
| 21.04.2026 | 13,75 | 13,93 | 13,46 | 13,46 | -5,14% | 1.611.006,00 |
| 20.04.2026 | 14,27 | 14,37 | 14,15 | 14,19 | -2,67% | 1.070.161,00 |
| 17.04.2026 | 14,45 | 14,59 | 14,40 | 14,58 | 3,04% | 1.023.487,00 |
| 16.04.2026 | 14,15 | 14,38 | 14,11 | 14,15 | 0,64% | 1.148.833,00 |
| 15.04.2026 | 14,19 | 14,23 | 14,04 | 14,06 | -0,21% | 1.295.242,00 |
| 14.04.2026 | 14,22 | 14,32 | 14,09 | 14,09 | -1,54% | 2.241.750,00 |
| 13.04.2026 | 14,00 | 14,32 | 13,96 | 14,31 | -1,04% | 1.170.590,00 |
| 10.04.2026 | 14,51 | 14,59 | 14,38 | 14,46 | -0,96% | 938.196,00 |
| 09.04.2026 | 14,41 | 14,66 | 14,28 | 14,60 | 0,21% | 1.452.852,00 |
| 08.04.2026 | 14,68 | 14,81 | 14,56 | 14,57 | 1,46% | 1.497.023,00 |
| 07.04.2026 | 14,35 | 14,47 | 14,33 | 14,36 | -1,71% | 2.094.095,00 |
| 06.04.2026 | 14,27 | 14,63 | 14,26 | 14,61 | 2,17% | 980.199,00 |
| 02.04.2026 | 14,33 | 14,46 | 14,15 | 14,30 | -0,90% | 1.014.398,00 |
| 01.04.2026 | 14,56 | 14,60 | 14,32 | 14,43 | -3,48% | 2.525.671,00 |
| 31.03.2026 | 14,73 | 14,99 | 14,53 | 14,95 | 0,00% | 1.700.949,00 |
| 30.03.2026 | 14,80 | 15,01 | 14,80 | 14,95 | 2,19% | 1.361.166,00 |
| 27.03.2026 | 14,60 | 14,71 | 14,56 | 14,63 | -0,07% | 790.597,00 |
| 26.03.2026 | 14,79 | 14,97 | 14,64 | 14,64 | -0,07% | 1.126.322,00 |
| 25.03.2026 | 14,59 | 14,72 | 14,51 | 14,65 | 0,62% | 1.183.088,00 |
| 24.03.2026 | 14,56 | 15,09 | 14,44 | 14,56 | -1,22% | 3.171.900,00 |
| 23.03.2026 | 14,88 | 15,35 | 14,62 | 14,74 | -0,74% | 2.047.864,00 |
| 20.03.2026 | 15,02 | 15,13 | 14,83 | 14,85 | -1,72% | 1.811.942,00 |
| 19.03.2026 | 15,10 | 15,40 | 15,01 | 15,11 | -1,56% | 2.166.386,00 |
| 18.03.2026 | 15,50 | 15,58 | 15,34 | 15,35 | -1,67% | 1.430.831,00 |
| 17.03.2026 | 15,74 | 15,92 | 15,61 | 15,61 | -0,26% | 1.344.898,00 |
| 16.03.2026 | 15,48 | 15,68 | 15,45 | 15,65 | 0,97% | 938.702,00 |
| 13.03.2026 | 15,63 | 15,75 | 15,38 | 15,50 | 1,11% | 1.456.603,00 |
| 12.03.2026 | 15,37 | 15,56 | 15,29 | 15,33 | -1,10% | 1.443.804,00 |
| 11.03.2026 | 15,53 | 15,60 | 15,39 | 15,50 | 1,37% | 1.345.837,00 |
| 10.03.2026 | 15,15 | 15,40 | 15,11 | 15,29 | 0,07% | 1.157.906,00 |
| 09.03.2026 | 15,01 | 15,29 | 14,96 | 15,28 | 0,00% | 1.446.893,00 |
| 06.03.2026 | 15,13 | 15,32 | 15,06 | 15,28 | 0,39% | 712.200,00 |
| 05.03.2026 | 15,20 | 15,29 | 15,11 | 15,22 | -1,74% | 1.105.617,00 |
| 04.03.2026 | 15,43 | 15,52 | 15,35 | 15,49 | 2,51% | 1.332.100,00 |
| 03.03.2026 | 14,94 | 15,16 | 14,89 | 15,11 | -2,14% | 1.833.021,00 |
| 02.03.2026 | 15,57 | 15,62 | 15,32 | 15,44 | -2,71% | 1.394.330,00 |
| 27.02.2026 | 15,90 | 15,92 | 15,72 | 15,87 | -1,86% | 942.729,00 |
| 26.02.2026 | 15,76 | 16,28 | 15,76 | 16,17 | 0,43% | 2.141.476,00 |
| 25.02.2026 | 16,21 | 16,29 | 16,05 | 16,10 | -1,95% | 781.089,00 |
| 24.02.2026 | 15,95 | 16,43 | 15,93 | 16,42 | 4,19% | 1.387.110,00 |
| 23.02.2026 | 16,00 | 16,02 | 15,76 | 15,76 | -5,35% | 1.816.479,00 |
| 20.02.2026 | 16,53 | 16,76 | 16,43 | 16,65 | 1,40% | 1.325.237,00 |
| 19.02.2026 | 15,90 | 16,55 | 15,88 | 16,42 | 2,05% | 3.221.343,00 |
| 18.02.2026 | 15,98 | 16,16 | 15,83 | 16,09 | 1,13% | 1.250.445,00 |
| 17.02.2026 | 16,22 | 16,26 | 15,60 | 15,91 | -5,47% | 3.270.569,00 |
| 13.02.2026 | 16,87 | 17,01 | 16,50 | 16,83 | 3,19% | 1.675.947,00 |
| 12.02.2026 | 16,83 | 17,25 | 15,97 | 16,31 | -17,92% | 5.126.937,00 |
| 11.02.2026 | 19,34 | 19,93 | 19,28 | 19,87 | 3,44% | 763.569,00 |
| 10.02.2026 | 18,93 | 19,27 | 18,90 | 19,21 | 1,80% | 644.408,00 |
| 09.02.2026 | 19,30 | 19,40 | 18,70 | 18,87 | -1,82% | 1.026.636,00 |
| 06.02.2026 | 19,33 | 19,48 | 19,10 | 19,22 | 3,22% | 1.955.136,00 |
| 05.02.2026 | 18,70 | 18,77 | 18,56 | 18,62 | 1,75% | 1.626.160,00 |
| 04.02.2026 | 18,09 | 18,37 | 18,06 | 18,30 | 2,87% | 1.240.595,00 |
| 03.02.2026 | 17,61 | 17,93 | 17,61 | 17,79 | 1,48% | 748.074,00 |
| 02.02.2026 | 17,60 | 17,75 | 17,45 | 17,53 | -1,24% | 710.928,00 |
| 30.01.2026 | 17,89 | 17,99 | 17,64 | 17,75 | -1,17% | 845.043,00 |
| 29.01.2026 | 18,22 | 18,26 | 17,89 | 17,96 | 0,84% | 724.511,00 |
| 28.01.2026 | 17,81 | 18,06 | 17,69 | 17,81 | 1,25% | 699.664,00 |
| 27.01.2026 | 17,91 | 17,91 | 17,56 | 17,59 | -3,56% | 1.210.908,00 |
| 26.01.2026 | 17,82 | 18,39 | 17,79 | 18,24 | 8,31% | 1.891.366,00 |
| 23.01.2026 | 16,55 | 16,88 | 16,51 | 16,84 | 3,25% | 583.932,00 |
| 22.01.2026 | 16,32 | 16,48 | 16,26 | 16,31 | -0,91% | 1.118.790,00 |
| 21.01.2026 | 16,69 | 16,78 | 16,34 | 16,46 | -2,55% | 1.341.330,00 |
| 20.01.2026 | 16,78 | 16,98 | 16,75 | 16,89 | 1,14% | 827.716,00 |
| 16.01.2026 | 16,63 | 16,73 | 16,53 | 16,70 | 2,71% | 1.354.823,00 |
| 15.01.2026 | 16,09 | 16,34 | 16,04 | 16,26 | -0,43% | 1.010.020,00 |
| 14.01.2026 | 15,81 | 16,35 | 15,81 | 16,33 | 6,59% | 1.576.021,00 |
| 13.01.2026 | 15,12 | 15,39 | 15,10 | 15,32 | 0,52% | 1.184.543,00 |
| 12.01.2026 | 15,15 | 15,27 | 15,15 | 15,24 | -0,26% | 1.347.151,00 |
| 09.01.2026 | 15,35 | 15,41 | 15,13 | 15,28 | 0,53% | 1.933.080,00 |
| 08.01.2026 | 15,10 | 15,33 | 15,10 | 15,20 | 0,20% | 834.496,00 |
| 07.01.2026 | 15,18 | 15,29 | 15,14 | 15,17 | -0,26% | 1.517.985,00 |
| 06.01.2026 | 15,00 | 15,34 | 15,00 | 15,21 | 1,60% | 1.746.410,00 |
| 05.01.2026 | 15,23 | 15,29 | 14,87 | 14,97 | -3,42% | 2.115.098,00 |
| 02.01.2026 | 15,85 | 15,91 | 15,49 | 15,50 | -2,21% | 968.321,00 |
| 31.12.2025 | 15,87 | 15,97 | 15,84 | 15,85 | -0,31% | 824.279,00 |
| 30.12.2025 | 15,75 | 15,92 | 15,70 | 15,90 | 1,15% | 893.981,00 |
| 29.12.2025 | 15,71 | 15,80 | 15,61 | 15,72 | 0,00% | 1.101.385,00 |
| 26.12.2025 | 15,60 | 15,73 | 15,55 | 15,72 | 0,58% | 574.226,00 |
| 24.12.2025 | 15,75 | 15,78 | 15,58 | 15,63 | -0,26% | 372.836,00 |
| 23.12.2025 | 15,72 | 15,78 | 15,52 | 15,67 | -1,01% | 1.647.556,00 |
| 22.12.2025 | 15,86 | 15,90 | 15,70 | 15,83 | -0,31% | 2.629.280,00 |
| 19.12.2025 | 15,95 | 16,00 | 15,81 | 15,88 | -0,56% | 4.583.133,00 |
| 18.12.2025 | 15,92 | 16,09 | 15,85 | 15,97 | 0,82% | 2.870.765,00 |
| 17.12.2025 | 16,32 | 16,40 | 15,67 | 15,84 | -2,16% | 3.736.976,00 |
| 16.12.2025 | 16,32 | 16,45 | 16,11 | 16,19 | -1,70% | 4.225.091,00 |
| 15.12.2025 | 16,45 | 16,89 | 16,21 | 16,47 | 3,78% | 5.596.391,00 |