16,360€
-1,01%
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 |
|---|---|---|---|---|---|---|
| 29.09.2026 | 16,47 | 16,50 | 16,16 | 16,32 | -1,24% | 27,00 |
| 28.09.2026 | 16,55 | 16,81 | 16,48 | 16,53 | -0,57% | - |
| 25.09.2026 | 16,96 | 17,22 | 16,52 | 16,62 | -2,15% | 20,00 |
| 24.09.2026 | 16,65 | 17,11 | 16,64 | 16,99 | 1,55% | - |
| 23.09.2026 | 16,87 | 17,17 | 16,71 | 16,73 | -1,14% | 88,00 |
| 22.09.2026 | 16,76 | 17,13 | 16,72 | 16,92 | 0,82% | 70,00 |
| 21.09.2026 | 16,56 | 16,83 | 16,49 | 16,78 | 1,90% | 60,00 |
| 18.09.2026 | 16,51 | 16,74 | 16,37 | 16,47 | -0,60% | - |
| 17.09.2026 | 16,44 | 16,79 | 16,43 | 16,57 | 0,53% | - |
| 16.09.2026 | 16,61 | 16,63 | 16,38 | 16,48 | -0,99% | - |
| 15.09.2026 | 17,14 | 17,16 | 16,62 | 16,65 | -3,41% | 41,00 |
| 14.09.2026 | 16,86 | 17,38 | 16,83 | 17,24 | 1,46% | 82,00 |
| 11.09.2026 | 16,83 | 17,16 | 16,82 | 16,99 | 1,10% | 70,00 |
| 10.09.2026 | 16,51 | 16,84 | 16,24 | 16,80 | 1,91% | 205,00 |
| 09.09.2026 | 16,65 | 16,96 | 16,46 | 16,49 | -0,84% | - |
| 08.09.2026 | 16,22 | 16,82 | 16,17 | 16,63 | 1,42% | 30,00 |
| 07.09.2026 | 16,55 | 16,62 | 16,37 | 16,40 | -1,15% | 2,00 |
| 04.09.2026 | 16,96 | 16,96 | 16,43 | 16,59 | -1,88% | 154,00 |
| 03.09.2026 | 17,12 | 17,19 | 16,82 | 16,90 | -1,24% | 80,00 |
| 02.09.2026 | 17,02 | 17,19 | 16,81 | 17,12 | -0,01% | 4,00 |
| 01.09.2026 | 17,61 | 17,69 | 17,07 | 17,12 | -2,95% | 400,00 |
| 31.08.2026 | 17,39 | 17,78 | 17,37 | 17,64 | 1,16% | - |
| 28.08.2026 | 17,28 | 17,46 | 17,06 | 17,44 | 0,75% | 686,00 |
| 27.08.2026 | 17,52 | 17,52 | 17,16 | 17,31 | -0,87% | 200,00 |
| 26.08.2026 | 17,34 | 17,58 | 17,30 | 17,46 | 1,34% | 37,00 |
| 25.08.2026 | 17,31 | 17,36 | 17,16 | 17,23 | -0,53% | 2,00 |
| 24.08.2026 | 17,07 | 17,57 | 17,02 | 17,32 | 1,78% | 164,00 |
| 21.08.2026 | 16,97 | 17,13 | 16,86 | 17,02 | 0,27% | 154,00 |
| 20.08.2026 | 16,69 | 17,00 | 16,58 | 16,97 | 1,62% | 8,00 |
| 19.08.2026 | 16,38 | 16,91 | 16,37 | 16,70 | 1,38% | 300,00 |
| 18.08.2026 | 16,40 | 16,54 | 16,21 | 16,48 | 0,18% | 64,00 |
| 17.08.2026 | 16,98 | 16,98 | 16,38 | 16,45 | -2,88% | 334,00 |
| 14.08.2026 | 17,37 | 17,38 | 16,86 | 16,93 | -1,97% | 263,00 |
| 13.08.2026 | 17,10 | 17,35 | 16,95 | 17,27 | 1,60% | 52,00 |
| 12.08.2026 | 16,87 | 17,19 | 16,71 | 17,00 | 1,09% | 608,00 |
| 11.08.2026 | 16,65 | 16,90 | 16,50 | 16,82 | 1,19% | 472,00 |
| 10.08.2026 | 16,61 | 16,77 | 16,47 | 16,62 | -0,09% | 91,00 |
| 07.08.2026 | 16,41 | 16,68 | 16,32 | 16,64 | 1,22% | 44,00 |
| 06.08.2026 | 16,33 | 16,56 | 16,28 | 16,44 | 0,61% | 140,00 |
| 05.08.2026 | 15,93 | 16,58 | 15,90 | 16,34 | 2,38% | 71,00 |
| 04.08.2026 | 16,02 | 16,19 | 15,85 | 15,96 | -0,28% | 5,00 |
| 03.08.2026 | 16,28 | 16,29 | 15,94 | 16,00 | -0,79% | 14,00 |
| 31.07.2026 | 16,25 | 16,69 | 15,96 | 16,13 | -0,77% | 274,00 |
| 30.07.2026 | 15,93 | 16,36 | 15,36 | 16,25 | 1,75% | 1.602,00 |
| 29.07.2026 | 16,20 | 16,31 | 15,96 | 15,97 | -1,60% | 255,00 |
| 28.07.2026 | 15,75 | 16,46 | 15,67 | 16,23 | 1,66% | 500,00 |
| 27.07.2026 | 15,82 | 16,10 | 15,73 | 15,97 | 1,54% | 359,00 |
| 24.07.2026 | 15,58 | 15,80 | 15,54 | 15,73 | 0,64% | 480,00 |
| 23.07.2026 | 15,82 | 15,87 | 15,28 | 15,63 | -1,75% | 220,00 |
| 22.07.2026 | 15,67 | 16,07 | 15,61 | 15,90 | 0,90% | 45,00 |
| 21.07.2026 | 16,44 | 16,45 | 15,76 | 15,76 | -3,36% | 225,00 |
| 20.07.2026 | 16,28 | 16,50 | 16,23 | 16,31 | 0,14% | 24,00 |
| 17.07.2026 | 16,29 | 16,57 | 16,26 | 16,29 | -0,85% | 160,00 |
| 16.07.2026 | 16,26 | 16,52 | 16,10 | 16,43 | 0,77% | 200,00 |
| 15.07.2026 | 16,34 | 16,57 | 16,08 | 16,30 | 0,06% | 380,00 |
| 14.07.2026 | 16,21 | 16,36 | 15,98 | 16,29 | 0,08% | 50,00 |
| 13.07.2026 | 16,07 | 16,38 | 16,06 | 16,28 | -0,17% | 53,00 |
| 10.07.2026 | 16,08 | 16,48 | 15,92 | 16,31 | 2,07% | 925,00 |
| 09.07.2026 | 16,16 | 16,23 | 15,81 | 15,98 | -1,27% | 347,00 |
| 08.07.2026 | 16,46 | 16,46 | 16,06 | 16,18 | -1,95% | 100,00 |
| 07.07.2026 | 16,35 | 16,75 | 16,31 | 16,50 | 0,92% | 535,00 |
| 06.07.2026 | 16,25 | 16,56 | 16,12 | 16,35 | -1,00% | 30,00 |
| 03.07.2026 | 16,42 | 16,52 | 16,06 | 16,52 | 1,63% | 260,00 |
| 02.07.2026 | 15,83 | 16,35 | 15,76 | 16,25 | 3,14% | 142,00 |
| 01.07.2026 | 15,21 | 15,79 | 15,17 | 15,76 | 3,58% | - |
| 30.06.2026 | 15,37 | 15,38 | 15,08 | 15,21 | -0,75% | 227,00 |
| 29.06.2026 | 15,39 | 15,48 | 15,05 | 15,33 | 0,08% | 20,00 |
| 26.06.2026 | 15,00 | 15,40 | 14,94 | 15,32 | 1,21% | 291,00 |
| 25.06.2026 | 15,06 | 15,28 | 14,86 | 15,13 | 0,93% | 255,00 |
| 24.06.2026 | 14,74 | 15,05 | 14,64 | 14,99 | 2,23% | 418,00 |
| 23.06.2026 | 14,16 | 14,74 | 14,13 | 14,67 | 2,59% | 423,00 |
| 22.06.2026 | 14,32 | 14,55 | 14,03 | 14,30 | 0,42% | 20,00 |
| 19.06.2026 | 14,53 | 14,59 | 14,15 | 14,24 | -2,67% | 120,00 |
| 18.06.2026 | 14,91 | 14,97 | 14,28 | 14,63 | -1,55% | 214,00 |
| 17.06.2026 | 15,07 | 15,09 | 14,77 | 14,86 | -1,11% | 363,00 |
| 16.06.2026 | 15,35 | 15,42 | 14,91 | 15,02 | -1,89% | 20,00 |
| 15.06.2026 | 15,53 | 15,80 | 15,30 | 15,31 | -0,95% | 350,00 |
| 12.06.2026 | 15,51 | 15,66 | 15,21 | 15,46 | -0,79% | 323,00 |
| 11.06.2026 | 15,43 | 15,64 | 15,14 | 15,58 | 1,40% | 220,00 |
| 10.06.2026 | 15,05 | 15,44 | 14,98 | 15,37 | 1,94% | 372,00 |
| 09.06.2026 | 14,72 | 15,08 | 14,58 | 15,08 | 2,10% | 100,00 |
| 08.06.2026 | 14,88 | 15,03 | 14,68 | 14,77 | -0,25% | 200,00 |
| 05.06.2026 | 14,57 | 14,98 | 14,56 | 14,80 | 1,46% | 1.063,00 |
| 04.06.2026 | 14,42 | 14,74 | 14,28 | 14,59 | 0,95% | 60,00 |
| 03.06.2026 | 14,37 | 14,67 | 14,27 | 14,45 | 0,77% | 1.215,00 |
| 02.06.2026 | 13,94 | 14,45 | 13,84 | 14,34 | 3,46% | 200,00 |
| 01.06.2026 | 13,99 | 13,99 | 13,57 | 13,86 | -0,23% | 42,00 |
| 29.05.2026 | 14,08 | 14,29 | 13,90 | 13,90 | -1,28% | 4,00 |
| 28.05.2026 | 14,24 | 14,25 | 13,86 | 14,08 | -0,69% | 500,00 |
| 27.05.2026 | 13,57 | 14,17 | 13,37 | 14,17 | 4,57% | 866,00 |
| 26.05.2026 | 13,92 | 13,95 | 13,47 | 13,55 | -2,61% | 99,00 |
| 25.05.2026 | 13,92 | 13,93 | 13,65 | 13,92 | 0,67% | 224,00 |
| 22.05.2026 | 14,00 | 14,12 | 13,73 | 13,82 | -1,25% | 730,00 |
| 21.05.2026 | 13,77 | 14,04 | 13,50 | 14,00 | 1,25% | 205,00 |
| 20.05.2026 | 13,30 | 13,86 | 13,30 | 13,83 | 3,08% | 109,00 |
| 19.05.2026 | 13,50 | 13,70 | 13,35 | 13,41 | -1,29% | 25.228,00 |