11,800€
-1,67%
Echtzeit-Aktienkurs Magellan Aerospace Corp.
Bid:
Ask:
Aktienkurse zur Magellan Aerospace Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 05.02.2026 | 12,20 | 12,25 | 11,75 | 12,00 | -4,38% | - |
| 04.02.2026 | 12,55 | 12,75 | 12,35 | 12,55 | -3,09% | - |
| 03.02.2026 | 12,80 | 13,10 | 12,75 | 12,95 | 0,39% | - |
| 02.02.2026 | 12,90 | 13,00 | 12,80 | 12,90 | 3,61% | - |
| 30.01.2026 | 12,75 | 12,85 | 12,45 | 12,45 | -4,23% | - |
| 29.01.2026 | 13,60 | 13,60 | 12,90 | 13,00 | -4,41% | - |
| 28.01.2026 | 13,60 | 14,00 | 13,35 | 13,60 | 0,00% | - |
| 27.01.2026 | 13,50 | 13,70 | 13,30 | 13,60 | -0,73% | - |
| 26.01.2026 | 14,30 | 14,30 | 13,65 | 13,70 | -5,52% | - |
| 23.01.2026 | 14,50 | 14,55 | 14,40 | 14,50 | 1,40% | - |
| 22.01.2026 | 14,35 | 14,60 | 14,30 | 14,30 | 0,00% | - |
| 21.01.2026 | 14,00 | 14,45 | 13,95 | 14,30 | 2,51% | - |
| 20.01.2026 | 14,05 | 14,05 | 13,80 | 13,95 | 0,72% | - |
| 19.01.2026 | 14,05 | 14,10 | 13,80 | 13,85 | -1,07% | - |
| 16.01.2026 | 13,95 | 14,20 | 13,85 | 14,00 | -1,41% | - |
| 15.01.2026 | 13,70 | 14,20 | 13,50 | 14,20 | 5,97% | - |
| 14.01.2026 | 13,10 | 13,50 | 12,95 | 13,40 | 7,20% | - |
| 13.01.2026 | 12,40 | 12,60 | 12,40 | 12,50 | -0,79% | - |
| 12.01.2026 | 12,50 | 12,70 | 12,35 | 12,60 | 4,56% | - |
| 09.01.2026 | 12,00 | 12,05 | 12,00 | 12,05 | -1,63% | - |
| 08.01.2026 | 12,10 | 12,30 | 12,10 | 12,25 | 0,82% | - |
| 07.01.2026 | 12,10 | 12,20 | 11,95 | 12,15 | 1,67% | - |
| 06.01.2026 | 12,00 | 12,10 | 11,90 | 11,95 | 0,00% | - |
| 05.01.2026 | 12,00 | 12,10 | 11,85 | 11,95 | 0,00% | - |
| 02.01.2026 | 11,50 | 11,95 | 11,45 | 11,95 | 5,29% | - |
| 30.12.2025 | 11,40 | 11,40 | 11,30 | 11,35 | -1,30% | - |
| 29.12.2025 | 11,60 | 11,70 | 11,35 | 11,50 | -0,43% | - |
| 23.12.2025 | 11,40 | 11,65 | 11,30 | 11,55 | 1,32% | - |
| 22.12.2025 | 11,30 | 11,40 | 11,25 | 11,40 | 0,88% | - |
| 19.12.2025 | 11,30 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 18.12.2025 | 11,35 | 11,60 | 11,30 | 11,40 | 1,33% | - |
| 17.12.2025 | 11,05 | 11,35 | 11,00 | 11,25 | 1,35% | - |
| 16.12.2025 | 11,05 | 11,30 | 11,05 | 11,10 | 0,91% | - |
| 15.12.2025 | 11,05 | 11,15 | 10,85 | 11,00 | 3,29% | - |
| 12.12.2025 | 10,65 | 10,65 | 10,55 | 10,65 | 1,43% | - |
| 11.12.2025 | 10,45 | 10,55 | 10,35 | 10,50 | 0,48% | - |
| 10.12.2025 | 10,45 | 10,55 | 10,35 | 10,45 | -0,48% | - |
| 09.12.2025 | 10,35 | 10,55 | 10,25 | 10,50 | -1,41% | - |
| 08.12.2025 | 10,45 | 10,65 | 10,45 | 10,65 | 3,40% | - |
| 05.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 04.12.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 03.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 02.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 01.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 28.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 27.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 25.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 20.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 19.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 18.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 17.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 7,62% | - |
| 14.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 13.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | 100,00 |
| 12.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 11.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 10.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 07.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 06.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 05.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 04.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 03.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 31.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 30.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 29.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 28.10.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 10,00 |
| 27.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 24.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 23.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 22.10.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 1,01% | 150,00 |
| 21.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 20.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 17.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 16.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 15.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 14.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 13.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 10.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 09.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 08.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 07.10.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 1,90% | 100,00 |
| 06.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 03.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 02.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 01.10.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | - |
| 30.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 29.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 26.09.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 25.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 24.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 23.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 25,00 |
| 22.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 381,00 |
| 19.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 18.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 17.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 16.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 15.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |