14,750€
-10,61%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 23.02.2026 | 16,30 | 16,30 | 14,30 | 14,75 | -10,61% | - |
| 20.02.2026 | 16,25 | 16,60 | 15,60 | 16,50 | 2,17% | 735,00 |
| 19.02.2026 | 15,15 | 16,15 | 14,95 | 16,15 | 7,31% | 6.400,00 |
| 18.02.2026 | 14,75 | 15,45 | 14,65 | 15,05 | 2,73% | 2.300,00 |
| 17.02.2026 | 15,85 | 15,85 | 14,15 | 14,65 | -6,09% | - |
| 16.02.2026 | 15,90 | 16,05 | 15,55 | 15,60 | -1,58% | 1.680,00 |
| 13.02.2026 | 15,90 | 16,25 | 15,80 | 15,85 | -0,94% | - |
| 12.02.2026 | 16,90 | 17,10 | 15,75 | 16,00 | -5,60% | - |
| 11.02.2026 | 19,75 | 19,75 | 16,85 | 16,95 | -13,74% | 100,00 |
| 10.02.2026 | 18,65 | 19,65 | 18,65 | 19,65 | 4,80% | - |
| 09.02.2026 | 18,35 | 19,60 | 18,35 | 18,75 | 1,90% | - |
| 06.02.2026 | 18,30 | 18,75 | 18,15 | 18,40 | 1,38% | - |
| 05.02.2026 | 18,65 | 19,35 | 18,05 | 18,15 | -3,20% | 70,00 |
| 04.02.2026 | 22,80 | 23,00 | 17,75 | 18,75 | -17,76% | - |
| 03.02.2026 | 22,80 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 02.02.2026 | 21,30 | 22,60 | 21,10 | 22,60 | 3,67% | - |
| 30.01.2026 | 21,70 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 29.01.2026 | 22,20 | 22,50 | 21,60 | 21,80 | -2,24% | 10.000,00 |
| 28.01.2026 | 22,70 | 22,70 | 21,90 | 22,30 | -0,45% | - |
| 27.01.2026 | 23,20 | 23,30 | 22,20 | 22,40 | -2,61% | - |
| 26.01.2026 | 22,50 | 23,10 | 22,40 | 23,00 | 1,32% | - |
| 23.01.2026 | 22,90 | 22,90 | 22,40 | 22,70 | 0,44% | 100,00 |
| 22.01.2026 | 21,70 | 22,80 | 21,70 | 22,60 | 2,26% | 81,00 |
| 21.01.2026 | 22,20 | 22,30 | 21,10 | 22,10 | 0,45% | 303,00 |
| 20.01.2026 | 23,50 | 23,50 | 21,70 | 22,00 | -5,98% | - |
| 19.01.2026 | 23,50 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 16.01.2026 | 23,40 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 15.01.2026 | 23,60 | 24,00 | 23,50 | 23,60 | 0,00% | - |
| 14.01.2026 | 23,70 | 23,90 | 23,30 | 23,60 | 0,00% | 67,00 |
| 13.01.2026 | 23,40 | 24,00 | 23,40 | 23,60 | -0,42% | - |
| 12.01.2026 | 23,50 | 24,00 | 23,00 | 23,70 | 0,42% | - |
| 09.01.2026 | 22,80 | 23,70 | 22,80 | 23,60 | 3,06% | 240,00 |
| 08.01.2026 | 23,40 | 23,40 | 22,90 | 22,90 | -2,14% | 36,00 |
| 07.01.2026 | 23,30 | 23,70 | 23,00 | 23,40 | 0,43% | - |
| 06.01.2026 | 23,20 | 23,30 | 22,80 | 23,30 | 0,43% | - |
| 05.01.2026 | 22,00 | 23,60 | 22,00 | 23,20 | 4,04% | - |
| 02.01.2026 | 22,10 | 22,50 | 21,90 | 22,30 | -0,89% | - |
| 30.12.2025 | 22,50 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 29.12.2025 | 22,30 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 23.12.2025 | 22,10 | 22,90 | 21,90 | 22,50 | 0,90% | - |
| 22.12.2025 | 22,40 | 22,80 | 22,10 | 22,30 | -0,45% | - |
| 19.12.2025 | 21,50 | 22,50 | 21,10 | 22,40 | 5,16% | 120,00 |
| 18.12.2025 | 22,80 | 23,40 | 21,00 | 21,30 | -6,99% | - |
| 17.12.2025 | 23,20 | 23,50 | 22,70 | 22,90 | -1,29% | - |
| 16.12.2025 | 22,50 | 23,40 | 22,30 | 23,20 | 1,75% | - |
| 15.12.2025 | 22,80 | 23,20 | 22,60 | 22,80 | 0,44% | 14,00 |
| 12.12.2025 | 22,40 | 23,10 | 22,40 | 22,70 | -1,30% | - |
| 11.12.2025 | 22,10 | 23,70 | 21,70 | 23,00 | 4,07% | 1.075,00 |
| 10.12.2025 | 21,80 | 22,40 | 21,60 | 22,10 | 1,38% | - |
| 09.12.2025 | 22,00 | 22,80 | 21,60 | 21,80 | -0,91% | 400,00 |
| 08.12.2025 | 21,60 | 22,40 | 21,60 | 22,00 | 1,38% | 14,00 |
| 05.12.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,46% | - |
| 04.12.2025 | 21,20 | 21,80 | 21,00 | 21,60 | 2,37% | - |
| 03.12.2025 | 21,50 | 22,00 | 21,00 | 21,10 | 20,92% | 54,00 |