19,745$
1,73%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 19,69 | 19,86 | 19,56 | 19,74 | 1,70% | 831.036,00 |
| 19.08.2026 | 19,59 | 19,69 | 19,33 | 19,41 | 2,27% | 1.030.018,00 |
| 18.08.2026 | 18,88 | 19,18 | 18,88 | 18,98 | -0,16% | 1.291.246,00 |
| 17.08.2026 | 19,25 | 19,25 | 18,99 | 19,01 | -2,91% | 562.908,00 |
| 14.08.2026 | 19,67 | 19,76 | 19,52 | 19,58 | -2,54% | 484.143,00 |
| 13.08.2026 | 19,79 | 20,11 | 19,77 | 20,09 | 2,14% | 615.388,00 |
| 12.08.2026 | 19,55 | 19,67 | 19,41 | 19,67 | 1,24% | 877.841,00 |
| 11.08.2026 | 19,13 | 19,43 | 19,09 | 19,43 | 1,20% | 501.252,00 |
| 10.08.2026 | 19,24 | 19,34 | 19,09 | 19,20 | -0,36% | 710.115,00 |
| 07.08.2026 | 19,05 | 19,29 | 19,00 | 19,27 | 1,85% | 658.052,00 |
| 06.08.2026 | 18,92 | 19,05 | 18,87 | 18,92 | 0,37% | 511.587,00 |
| 05.08.2026 | 19,07 | 19,07 | 18,78 | 18,85 | 3,06% | 984.511,00 |
| 04.08.2026 | 18,38 | 18,67 | 18,27 | 18,29 | -0,44% | 982.398,00 |
| 03.08.2026 | 18,70 | 18,71 | 18,37 | 18,37 | -1,29% | 533.180,00 |
| 31.07.2026 | 18,54 | 18,67 | 18,32 | 18,61 | -0,69% | 919.224,00 |
| 30.07.2026 | 18,47 | 18,76 | 18,41 | 18,74 | 2,74% | 1.049.421,00 |
| 29.07.2026 | 18,24 | 18,52 | 18,17 | 18,24 | -1,41% | 719.928,00 |
| 28.07.2026 | 18,42 | 18,73 | 18,39 | 18,50 | 2,55% | 893.419,00 |
| 27.07.2026 | 18,10 | 18,31 | 18,04 | 18,04 | 1,12% | 971.710,00 |
| 24.07.2026 | 17,93 | 17,98 | 17,83 | 17,84 | 0,56% | 426.027,00 |
| 23.07.2026 | 17,44 | 17,81 | 17,39 | 17,74 | -1,83% | 825.714,00 |
| 22.07.2026 | 18,24 | 18,34 | 18,01 | 18,07 | 1,06% | 900.918,00 |
| 21.07.2026 | 18,20 | 18,28 | 17,87 | 17,88 | -4,13% | 863.472,00 |
| 20.07.2026 | 18,77 | 18,82 | 18,52 | 18,65 | -0,27% | 2.513.500,00 |
| 17.07.2026 | 18,83 | 18,88 | 18,59 | 18,70 | -0,64% | 1.008.467,00 |
| 16.07.2026 | 18,56 | 18,90 | 18,47 | 18,82 | 0,75% | 905.334,00 |
| 15.07.2026 | 18,49 | 18,96 | 18,49 | 18,68 | 0,92% | 2.114.719,00 |
| 14.07.2026 | 18,46 | 18,71 | 18,30 | 18,51 | 0,27% | 1.431.035,00 |
| 13.07.2026 | 18,63 | 18,69 | 18,45 | 18,46 | -0,38% | 998.225,00 |
| 10.07.2026 | 18,44 | 18,86 | 18,38 | 18,53 | 0,82% | 1.710.786,00 |
| 09.07.2026 | 18,32 | 18,46 | 18,08 | 18,38 | -0,33% | 1.607.637,00 |
| 08.07.2026 | 18,58 | 18,61 | 18,43 | 18,44 | -2,12% | 934.493,00 |
| 07.07.2026 | 19,00 | 19,14 | 18,74 | 18,84 | 0,43% | 1.452.317,00 |
| 06.07.2026 | 18,59 | 18,82 | 18,41 | 18,76 | 0,21% | 1.004.913,00 |
| 02.07.2026 | 18,63 | 18,74 | 18,44 | 18,72 | 3,48% | 1.226.496,00 |
| 01.07.2026 | 17,63 | 18,09 | 17,57 | 18,09 | 3,91% | 1.001.489,00 |
| 30.06.2026 | 17,40 | 17,47 | 17,32 | 17,41 | -0,85% | 1.090.374,00 |
| 29.06.2026 | 17,46 | 17,67 | 17,44 | 17,56 | 0,34% | 1.382.927,00 |
| 26.06.2026 | 17,26 | 17,57 | 17,24 | 17,50 | 1,69% | 1.328.758,00 |
| 25.06.2026 | 16,98 | 17,38 | 16,98 | 17,21 | 1,06% | 1.172.734,00 |
| 24.06.2026 | 16,93 | 17,10 | 16,85 | 17,03 | 1,73% | 1.027.293,00 |
| 23.06.2026 | 16,51 | 16,79 | 16,49 | 16,74 | 2,39% | 1.387.208,00 |
| 22.06.2026 | 16,38 | 16,65 | 16,05 | 16,35 | -2,50% | 3.512.152,00 |
| 18.06.2026 | 16,59 | 16,88 | 16,59 | 16,77 | -1,81% | 2.048.824,00 |
| 17.06.2026 | 17,33 | 17,49 | 17,03 | 17,08 | -2,01% | 1.160.502,00 |
| 16.06.2026 | 17,72 | 17,73 | 17,32 | 17,43 | -2,19% | 2.003.546,00 |
| 15.06.2026 | 17,96 | 18,04 | 17,76 | 17,82 | -0,56% | 1.204.911,00 |
| 12.06.2026 | 17,83 | 17,99 | 17,65 | 17,92 | -0,61% | 1.237.291,00 |
| 11.06.2026 | 17,88 | 18,16 | 17,77 | 18,03 | 1,52% | 1.881.451,00 |
| 10.06.2026 | 17,47 | 17,83 | 17,47 | 17,76 | 1,72% | 1.085.327,00 |
| 09.06.2026 | 17,08 | 17,46 | 17,03 | 17,46 | 2,83% | 823.349,00 |
| 08.06.2026 | 17,17 | 17,33 | 16,95 | 16,98 | -0,53% | 1.409.652,00 |
| 05.06.2026 | 17,20 | 17,32 | 17,00 | 17,07 | 0,23% | 1.250.429,00 |
| 04.06.2026 | 17,08 | 17,16 | 16,90 | 17,03 | 1,85% | 1.302.725,00 |
| 03.06.2026 | 16,73 | 16,82 | 16,66 | 16,72 | -0,48% | 1.202.781,00 |
| 02.06.2026 | 16,42 | 16,83 | 16,41 | 16,80 | 3,51% | 1.626.532,00 |
| 01.06.2026 | 15,85 | 16,23 | 15,83 | 16,23 | 0,19% | 1.500.186,00 |
| 29.05.2026 | 16,50 | 16,52 | 16,20 | 16,20 | -1,10% | 1.200.461,00 |
| 28.05.2026 | 16,20 | 16,48 | 16,16 | 16,38 | 0,31% | 772.473,00 |
| 27.05.2026 | 16,06 | 16,50 | 16,03 | 16,33 | 4,28% | 944.497,00 |
| 26.05.2026 | 16,00 | 16,05 | 15,63 | 15,66 | -2,43% | 863.296,00 |
| 22.05.2026 | 16,02 | 16,21 | 16,00 | 16,05 | -1,35% | 847.725,00 |
| 21.05.2026 | 15,92 | 16,35 | 15,89 | 16,27 | 0,81% | 1.522.527,00 |
| 20.05.2026 | 15,66 | 16,14 | 15,65 | 16,14 | 4,20% | 1.524.515,00 |
| 19.05.2026 | 15,59 | 15,72 | 15,48 | 15,49 | -1,59% | 1.261.311,00 |
| 18.05.2026 | 15,81 | 16,16 | 15,71 | 15,74 | -5,52% | 1.928.667,00 |
| 15.05.2026 | 16,98 | 17,03 | 16,31 | 16,66 | 10,92% | 7.284.295,00 |
| 14.05.2026 | 14,95 | 15,20 | 14,89 | 15,02 | 1,76% | 877.146,00 |
| 13.05.2026 | 14,94 | 15,06 | 14,75 | 14,76 | -2,19% | 677.874,00 |
| 12.05.2026 | 15,08 | 15,20 | 14,97 | 15,09 | 1,48% | 831.677,00 |
| 11.05.2026 | 14,83 | 14,88 | 14,74 | 14,87 | 0,54% | 857.845,00 |
| 08.05.2026 | 14,84 | 14,87 | 14,74 | 14,79 | 0,82% | 703.345,00 |
| 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 |