14,100€
-4,08%
Echtzeit-Aktienkurs MAGELLAN AEROSPACE CORP.
Bid:
Ask:
Aktienkurse zur MAGELLAN AEROSPACE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 14,20 | 14,35 | 13,95 | 14,10 | -4,08% | 1,00 |
| 16.03.2026 | 14,70 | 14,85 | 14,65 | 14,70 | 0,00% | - |
| 13.03.2026 | 15,15 | 15,40 | 14,45 | 14,70 | -6,07% | - |
| 12.03.2026 | 15,45 | 15,65 | 15,45 | 15,65 | 0,97% | - |
| 11.03.2026 | 15,55 | 15,55 | 15,50 | 15,50 | 3,33% | - |
| 10.03.2026 | 14,95 | 15,00 | 14,95 | 15,00 | -2,91% | - |
| 09.03.2026 | 15,55 | 15,65 | 15,35 | 15,45 | -1,28% | - |
| 06.03.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -2,19% | - |
| 05.03.2026 | 15,85 | 16,00 | 15,85 | 16,00 | 3,23% | - |
| 04.03.2026 | 15,50 | 15,65 | 15,50 | 15,50 | 0,32% | - |
| 03.03.2026 | 15,55 | 15,55 | 15,45 | 15,45 | -0,96% | - |
| 02.03.2026 | 14,60 | 15,90 | 14,60 | 15,60 | 5,41% | - |
| 27.02.2026 | 14,60 | 14,95 | 14,55 | 14,80 | 4,59% | - |
| 26.02.2026 | 13,95 | 14,30 | 13,85 | 14,15 | 2,17% | - |
| 25.02.2026 | 13,55 | 14,00 | 13,50 | 13,85 | 4,14% | - |
| 24.02.2026 | 13,00 | 13,30 | 12,85 | 13,30 | 2,31% | - |
| 23.02.2026 | 13,45 | 13,55 | 13,00 | 13,00 | -2,26% | - |
| 20.02.2026 | 13,45 | 13,60 | 13,30 | 13,30 | -4,66% | - |
| 19.02.2026 | 13,85 | 13,95 | 13,85 | 13,95 | 1,82% | 1,00 |
| 18.02.2026 | 13,60 | 14,20 | 13,50 | 13,70 | 0,00% | 2.500,00 |
| 17.02.2026 | 12,25 | 13,80 | 12,15 | 13,70 | 11,38% | - |
| 16.02.2026 | 12,35 | 12,40 | 12,25 | 12,30 | 0,00% | 75,00 |
| 13.02.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -0,40% | - |
| 12.02.2026 | 12,40 | 12,85 | 12,25 | 12,35 | -1,20% | - |
| 11.02.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | - |
| 10.02.2026 | 12,45 | 12,75 | 12,40 | 12,60 | -0,40% | - |
| 09.02.2026 | 12,50 | 12,70 | 12,30 | 12,65 | 6,75% | - |
| 05.02.2026 | 12,30 | 12,30 | 11,80 | 11,85 | -5,95% | - |
| 04.02.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 0,80% | - |
| 03.02.2026 | 12,80 | 13,10 | 12,35 | 12,50 | -3,10% | - |
| 02.02.2026 | 12,85 | 13,00 | 12,75 | 12,90 | 4,45% | - |
| 30.01.2026 | 13,05 | 13,05 | 12,30 | 12,35 | -9,19% | - |
| 29.01.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 28.01.2026 | 13,60 | 14,00 | 13,35 | 13,55 | -0,73% | - |
| 27.01.2026 | 13,50 | 13,70 | 13,35 | 13,65 | -4,55% | - |
| 26.01.2026 | 14,30 | 14,30 | 14,25 | 14,30 | -1,04% | - |
| 23.01.2026 | 14,45 | 14,55 | 14,30 | 14,45 | 0,35% | - |
| 22.01.2026 | 14,35 | 14,40 | 14,35 | 14,40 | 0,70% | - |
| 21.01.2026 | 13,90 | 14,50 | 13,90 | 14,30 | 2,14% | - |
| 20.01.2026 | 14,05 | 14,10 | 13,75 | 14,00 | -1,06% | - |
| 19.01.2026 | 13,90 | 14,15 | 13,80 | 14,15 | 1,07% | - |
| 16.01.2026 | 13,90 | 14,20 | 13,80 | 14,00 | -1,06% | - |
| 15.01.2026 | 13,70 | 14,25 | 13,55 | 14,15 | 6,39% | - |
| 14.01.2026 | 13,00 | 13,50 | 12,90 | 13,30 | 8,13% | - |
| 12.01.2026 | 12,50 | 12,60 | 12,30 | 12,30 | 1,65% | - |
| 09.01.2026 | 12,10 | 12,15 | 12,00 | 12,10 | 0,00% | - |
| 08.01.2026 | 12,15 | 12,30 | 12,00 | 12,10 | -0,82% | 50,00 |
| 07.01.2026 | 12,10 | 12,25 | 11,95 | 12,20 | 1,67% | - |
| 06.01.2026 | 12,00 | 12,05 | 11,90 | 12,00 | -0,41% | - |
| 05.01.2026 | 11,90 | 12,10 | 11,85 | 12,05 | 1,26% | - |
| 02.01.2026 | 11,50 | 12,00 | 11,50 | 11,90 | 5,31% | - |
| 30.12.2025 | 11,30 | 11,40 | 11,30 | 11,30 | 0,00% | - |
| 29.12.2025 | 11,60 | 11,65 | 11,30 | 11,30 | -2,16% | - |
| 23.12.2025 | 11,35 | 11,60 | 11,35 | 11,55 | 1,76% | - |
| 22.12.2025 | 11,25 | 11,40 | 11,25 | 11,35 | 0,89% | - |
| 19.12.2025 | 11,40 | 11,55 | 11,15 | 11,25 | -0,88% | - |
| 18.12.2025 | 11,30 | 11,45 | 11,30 | 11,35 | 2,25% | - |
| 17.12.2025 | 11,05 | 11,15 | 11,05 | 11,10 | -0,89% | - |
| 16.12.2025 | 11,15 | 11,20 | 11,15 | 11,20 | 0,90% | - |
| 15.12.2025 | 11,05 | 11,10 | 11,05 | 11,10 | 0,00% | - |
| 12.12.2025 | 10,65 | 11,15 | 10,60 | 11,10 | 6,73% | - |
| 11.12.2025 | 10,45 | 10,55 | 10,35 | 10,40 | 0,97% | - |
| 10.12.2025 | 10,45 | 10,55 | 10,30 | 10,30 | -1,90% | - |
| 09.12.2025 | 10,45 | 10,55 | 10,35 | 10,50 | -0,47% | - |
| 08.12.2025 | 10,50 | 10,65 | 10,45 | 10,55 | 0,96% | - |
| 05.12.2025 | 10,40 | 10,50 | 10,30 | 10,45 | 1,46% | - |
| 04.12.2025 | 10,03 | 10,40 | 9,98 | 10,30 | 4,04% | - |
| 03.12.2025 | 9,90 | 9,90 | 9,88 | 9,90 | -1,00% | - |
| 02.12.2025 | 9,93 | 10,05 | 9,88 | 10,00 | 0,00% | - |
| 01.12.2025 | 10,25 | 10,30 | 9,93 | 10,00 | -1,48% | - |
| 28.11.2025 | 10,20 | 10,35 | 10,15 | 10,15 | 0,00% | - |
| 27.11.2025 | 10,20 | 10,30 | 10,08 | 10,15 | -0,49% | - |
| 26.11.2025 | 10,03 | 10,25 | 10,00 | 10,20 | 1,75% | - |
| 25.11.2025 | 10,20 | 10,25 | 10,00 | 10,03 | -1,23% | - |
| 24.11.2025 | 10,20 | 10,35 | 10,05 | 10,15 | 0,00% | - |
| 21.11.2025 | 10,20 | 10,28 | 10,10 | 10,15 | -0,49% | - |
| 20.11.2025 | 10,45 | 10,65 | 10,20 | 10,20 | -2,39% | - |
| 19.11.2025 | 10,45 | 10,50 | 10,40 | 10,45 | -2,79% | - |
| 18.11.2025 | 10,70 | 10,75 | 10,65 | 10,75 | -1,83% | - |
| 17.11.2025 | 11,30 | 11,45 | 10,85 | 10,95 | -4,78% | - |
| 14.11.2025 | 10,60 | 11,70 | 10,55 | 11,50 | 7,48% | 300,00 |
| 13.11.2025 | 11,15 | 11,15 | 10,60 | 10,70 | -1,83% | - |
| 12.11.2025 | 10,60 | 10,95 | 10,55 | 10,90 | 2,83% | - |
| 11.11.2025 | 10,55 | 10,65 | 10,45 | 10,60 | 0,47% | - |
| 10.11.2025 | 10,60 | 10,65 | 10,55 | 10,55 | 0,00% | - |
| 07.11.2025 | 10,35 | 10,60 | 10,20 | 10,55 | 1,44% | - |
| 06.11.2025 | 10,50 | 10,55 | 10,35 | 10,40 | -0,48% | - |
| 05.11.2025 | 10,40 | 10,45 | 10,40 | 10,45 | -0,48% | - |
| 04.11.2025 | 10,70 | 10,75 | 10,40 | 10,50 | -1,41% | - |
| 03.11.2025 | 10,65 | 10,75 | 10,65 | 10,65 | 0,00% | - |
| 31.10.2025 | 10,65 | 10,75 | 10,55 | 10,65 | 0,47% | - |
| 30.10.2025 | 10,80 | 11,00 | 10,55 | 10,60 | -4,07% | - |
| 29.10.2025 | 11,00 | 11,05 | 11,00 | 11,05 | 0,00% | - |
| 28.10.2025 | 10,95 | 11,15 | 10,85 | 11,05 | 0,45% | - |
| 27.10.2025 | 10,80 | 11,10 | 10,65 | 11,00 | 4,27% | - |
| 24.10.2025 | 10,55 | 10,65 | 10,30 | 10,55 | 3,94% | - |
| 23.10.2025 | 10,20 | 10,20 | 10,10 | 10,15 | 0,50% | - |
| 22.10.2025 | 9,93 | 10,10 | 9,80 | 10,10 | 1,76% | - |
| 20.10.2025 | 9,90 | 10,03 | 9,73 | 9,93 | 1,02% | - |
| 17.10.2025 | 9,90 | 9,95 | 9,75 | 9,83 | -0,25% | - |