22,085€
-1,23%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,43 | 22,69 | 22,28 | 22,47 | 0,38% | - |
| 04.05.2026 | 22,40 | 22,50 | 22,08 | 22,38 | -0,95% | - |
| 30.04.2026 | 24,91 | 25,00 | 22,53 | 22,60 | -9,15% | 460,00 |
| 29.04.2026 | 24,80 | 25,11 | 24,74 | 24,87 | 0,53% | - |
| 28.04.2026 | 24,79 | 25,25 | 24,63 | 24,74 | -0,14% | - |
| 27.04.2026 | 24,40 | 24,79 | 24,35 | 24,78 | 1,41% | - |
| 24.04.2026 | 24,66 | 24,66 | 24,37 | 24,43 | -0,71% | - |
| 23.04.2026 | 24,00 | 24,72 | 24,00 | 24,61 | 2,56% | - |
| 22.04.2026 | 23,89 | 24,14 | 23,83 | 23,99 | 0,48% | - |
| 21.04.2026 | 23,81 | 23,95 | 23,54 | 23,88 | 0,51% | - |
| 20.04.2026 | 23,70 | 24,11 | 23,60 | 23,76 | -0,06% | - |
| 17.04.2026 | 23,27 | 23,94 | 23,24 | 23,77 | 2,21% | - |
| 16.04.2026 | 23,08 | 23,46 | 23,08 | 23,26 | 0,85% | - |
| 15.04.2026 | 23,13 | 23,21 | 22,89 | 23,06 | -0,30% | - |
| 14.04.2026 | 23,36 | 23,37 | 23,09 | 23,13 | -1,07% | - |
| 13.04.2026 | 23,17 | 23,39 | 23,03 | 23,38 | 0,65% | - |
| 10.04.2026 | 23,76 | 23,84 | 23,17 | 23,23 | -2,13% | - |
| 09.04.2026 | 23,52 | 23,82 | 23,39 | 23,74 | 0,91% | - |
| 08.04.2026 | 23,60 | 23,62 | 23,23 | 23,52 | 0,77% | - |
| 07.04.2026 | 23,31 | 23,67 | 23,30 | 23,34 | 1,52% | - |
| 02.04.2026 | 22,57 | 23,12 | 22,53 | 22,99 | 1,46% | 280,00 |
| 01.04.2026 | 22,74 | 22,80 | 22,42 | 22,66 | -0,29% | 220,00 |
| 31.03.2026 | 22,86 | 23,02 | 22,49 | 22,73 | -0,13% | - |
| 30.03.2026 | 22,40 | 22,90 | 22,37 | 22,76 | 1,72% | - |
| 27.03.2026 | 22,69 | 22,71 | 21,96 | 22,37 | -1,28% | - |
| 26.03.2026 | 22,44 | 22,83 | 22,29 | 22,66 | 0,71% | - |
| 25.03.2026 | 22,40 | 22,65 | 21,80 | 22,50 | 0,60% | - |
| 24.03.2026 | 22,30 | 22,61 | 22,20 | 22,37 | 0,34% | - |
| 23.03.2026 | 22,13 | 22,60 | 22,00 | 22,29 | 0,18% | - |
| 20.03.2026 | 22,45 | 22,61 | 22,13 | 22,25 | -1,00% | - |
| 19.03.2026 | 22,51 | 22,68 | 22,12 | 22,48 | -0,02% | - |
| 18.03.2026 | 22,76 | 22,92 | 22,18 | 22,48 | -0,86% | - |
| 17.03.2026 | 22,67 | 22,96 | 22,55 | 22,68 | -0,09% | - |
| 16.03.2026 | 22,87 | 23,04 | 22,60 | 22,70 | -0,39% | - |
| 13.03.2026 | 22,71 | 23,11 | 22,46 | 22,79 | 0,37% | 348,00 |
| 12.03.2026 | 22,33 | 22,71 | 22,09 | 22,70 | 1,61% | - |
| 11.03.2026 | 22,70 | 22,91 | 22,16 | 22,34 | -1,76% | - |
| 10.03.2026 | 22,81 | 23,12 | 22,47 | 22,74 | -0,37% | - |
| 09.03.2026 | 22,60 | 22,95 | 22,56 | 22,83 | -0,02% | - |
| 06.03.2026 | 23,08 | 23,11 | 22,37 | 22,83 | -0,93% | - |
| 05.03.2026 | 23,16 | 23,33 | 22,89 | 23,05 | -0,37% | - |
| 04.03.2026 | 22,93 | 23,16 | 22,75 | 23,13 | 0,61% | - |
| 03.03.2026 | 23,12 | 23,23 | 22,83 | 22,99 | -0,91% | 3.240,00 |
| 02.03.2026 | 22,40 | 23,29 | 22,40 | 23,20 | 3,43% | - |
| 27.02.2026 | 22,69 | 22,69 | 22,39 | 22,43 | -1,17% | - |
| 26.02.2026 | 22,46 | 22,80 | 22,40 | 22,70 | 1,11% | - |
| 25.02.2026 | 22,15 | 22,53 | 22,08 | 22,45 | 1,10% | - |
| 24.02.2026 | 21,94 | 22,24 | 21,83 | 22,20 | 1,37% | - |
| 23.02.2026 | 22,08 | 22,40 | 21,82 | 21,90 | -1,60% | - |
| 20.02.2026 | 22,20 | 22,44 | 22,09 | 22,26 | 0,59% | 360,00 |
| 19.02.2026 | 22,73 | 22,87 | 22,01 | 22,13 | -2,62% | - |
| 18.02.2026 | 22,71 | 22,91 | 22,44 | 22,72 | 0,09% | - |
| 17.02.2026 | 22,20 | 22,90 | 22,20 | 22,70 | 0,89% | 4.644,00 |
| 16.02.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | - |
| 13.02.2026 | 23,00 | 23,20 | 22,30 | 22,40 | -3,03% | 15.000,00 |
| 12.02.2026 | 23,00 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 11.02.2026 | 22,40 | 23,10 | 22,40 | 23,10 | 2,21% | - |
| 10.02.2026 | 22,20 | 22,70 | 22,20 | 22,60 | 1,35% | - |
| 09.02.2026 | 23,10 | 23,10 | 22,30 | 22,30 | -3,46% | - |
| 06.02.2026 | 23,00 | 23,50 | 23,00 | 23,10 | 0,00% | - |
| 05.02.2026 | 22,40 | 23,20 | 22,30 | 23,10 | 2,21% | - |
| 04.02.2026 | 22,00 | 22,90 | 22,00 | 22,60 | 2,26% | - |
| 03.02.2026 | 22,80 | 22,80 | 21,60 | 22,10 | -4,74% | - |
| 02.02.2026 | 22,50 | 23,50 | 22,50 | 23,20 | 2,20% | 100,00 |
| 30.01.2026 | 22,70 | 22,90 | 22,30 | 22,70 | 0,44% | - |
| 29.01.2026 | 22,20 | 22,70 | 22,00 | 22,60 | 2,26% | - |
| 28.01.2026 | 22,20 | 22,30 | 22,00 | 22,10 | 0,45% | - |
| 27.01.2026 | 22,20 | 22,30 | 21,90 | 22,00 | -1,35% | - |
| 26.01.2026 | 22,00 | 22,50 | 22,00 | 22,30 | 0,45% | - |
| 23.01.2026 | 22,80 | 22,90 | 22,10 | 22,20 | -3,06% | - |
| 22.01.2026 | 22,80 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 21.01.2026 | 22,20 | 22,90 | 22,20 | 22,80 | 1,33% | - |
| 20.01.2026 | 22,60 | 23,10 | 22,30 | 22,50 | -0,44% | 14.500,00 |
| 19.01.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 16.01.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 3.136,00 |
| 15.01.2026 | 22,20 | 22,90 | 22,20 | 22,60 | 0,89% | - |
| 14.01.2026 | 21,80 | 22,50 | 21,80 | 22,40 | 1,36% | - |
| 13.01.2026 | 23,80 | 24,00 | 22,10 | 22,10 | -7,53% | - |
| 12.01.2026 | 24,90 | 24,90 | 23,90 | 23,90 | -4,02% | - |
| 09.01.2026 | 24,80 | 25,30 | 24,80 | 24,90 | 0,00% | - |
| 08.01.2026 | 24,40 | 25,00 | 24,40 | 24,90 | 1,22% | - |
| 07.01.2026 | 24,60 | 24,90 | 24,50 | 24,60 | -0,81% | - |
| 06.01.2026 | 25,10 | 25,30 | 24,50 | 24,80 | -1,59% | - |
| 05.01.2026 | 24,80 | 25,50 | 24,80 | 25,20 | 1,20% | - |
| 02.01.2026 | 24,80 | 25,00 | 24,50 | 24,90 | -1,19% | - |
| 30.12.2025 | 25,20 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 29.12.2025 | 25,40 | 25,40 | 25,10 | 25,20 | 0,00% | - |
| 23.12.2025 | 25,00 | 25,30 | 25,00 | 25,20 | 0,00% | - |
| 22.12.2025 | 25,00 | 25,30 | 25,00 | 25,20 | -0,40% | - |
| 19.12.2025 | 25,40 | 25,50 | 25,10 | 25,30 | -0,39% | - |
| 18.12.2025 | 24,80 | 25,50 | 24,80 | 25,40 | 1,60% | - |
| 17.12.2025 | 24,80 | 25,30 | 24,70 | 25,00 | 0,81% | - |
| 16.12.2025 | 24,90 | 25,10 | 24,70 | 24,80 | 0,00% | - |
| 15.12.2025 | 24,70 | 24,90 | 24,50 | 24,80 | 0,40% | - |
| 12.12.2025 | 24,80 | 24,90 | 24,50 | 24,70 | -0,40% | - |
| 11.12.2025 | 24,60 | 24,90 | 24,50 | 24,80 | 0,00% | - |
| 10.12.2025 | 23,60 | 25,00 | 23,60 | 24,80 | 3,77% | - |
| 09.12.2025 | 23,80 | 24,20 | 23,70 | 23,90 | 0,00% | - |
| 08.12.2025 | 24,10 | 24,10 | 23,70 | 23,90 | -0,42% | - |
| 05.12.2025 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | - |