1,580€
0,64%
Echtzeit-Aktienkurs MAGNA MINING INC.
Bid:
Ask:
Aktienkurse zur MAGNA MINING INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 1,61 | 1,64 | 1,60 | 1,61 | 0,63% | - |
| 03.10.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -5,88% | - |
| 01.10.2025 | 1,62 | 1,72 | 1,60 | 1,70 | 6,92% | - |
| 30.09.2025 | 1,65 | 1,65 | 1,58 | 1,59 | -3,34% | - |
| 29.09.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -2,37% | - |
| 26.09.2025 | 1,67 | 1,69 | 1,65 | 1,69 | -0,88% | - |
| 25.09.2025 | 1,70 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 24.09.2025 | 1,68 | 1,72 | 1,68 | 1,70 | 0,59% | - |
| 23.09.2025 | 1,67 | 1,70 | 1,66 | 1,69 | 0,90% | 896,00 |
| 22.09.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 3,72% | - |
| 19.09.2025 | 1,58 | 1,62 | 1,57 | 1,62 | 1,89% | - |
| 18.09.2025 | 1,58 | 1,62 | 1,57 | 1,59 | -0,31% | - |
| 17.09.2025 | 1,65 | 1,66 | 1,58 | 1,59 | -3,64% | - |
| 16.09.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | - |
| 15.09.2025 | 1,69 | 1,71 | 1,66 | 1,67 | -2,62% | - |
| 12.09.2025 | 1,75 | 1,75 | 1,70 | 1,72 | 1,78% | - |
| 11.09.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 4,66% | - |
| 10.09.2025 | 1,59 | 1,69 | 1,59 | 1,61 | 1,90% | 2.000,00 |
| 08.09.2025 | 1,62 | 1,62 | 1,55 | 1,58 | -2,47% | - |
| 05.09.2025 | 1,66 | 1,67 | 1,51 | 1,62 | -1,82% | 2.400,00 |
| 04.09.2025 | 1,67 | 1,68 | 1,63 | 1,65 | -0,60% | - |
| 03.09.2025 | 1,58 | 1,67 | 1,58 | 1,66 | 5,06% | - |
| 02.09.2025 | 1,56 | 1,63 | 1,51 | 1,58 | 3,95% | 2.680,00 |
| 01.09.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,00% | - |
| 29.08.2025 | 1,53 | 1,58 | 1,50 | 1,51 | -1,63% | - |
| 28.08.2025 | 1,42 | 1,54 | 1,42 | 1,53 | 7,37% | 500,00 |
| 27.08.2025 | 1,43 | 1,45 | 1,38 | 1,43 | 0,71% | - |
| 26.08.2025 | 1,43 | 1,43 | 1,35 | 1,42 | -0,35% | - |
| 25.08.2025 | 1,21 | 1,43 | 1,19 | 1,42 | 18,33% | - |
| 22.08.2025 | 1,16 | 1,20 | 1,13 | 1,20 | 4,35% | - |
| 21.08.2025 | 1,17 | 1,22 | 1,15 | 1,15 | -0,43% | - |
| 20.08.2025 | 1,08 | 1,17 | 1,08 | 1,16 | 6,45% | - |
| 19.08.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -1,81% | 10.386,00 |
| 18.08.2025 | 1,09 | 1,12 | 1,07 | 1,11 | 1,84% | - |
| 15.08.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 1,40% | - |
| 14.08.2025 | 1,05 | 1,09 | 1,03 | 1,07 | 2,39% | - |
| 13.08.2025 | 1,07 | 1,08 | 1,04 | 1,05 | -1,88% | - |
| 12.08.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 11.08.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,94% | - |
| 08.08.2025 | 1,08 | 1,11 | 1,06 | 1,07 | 0,00% | - |
| 07.08.2025 | 1,09 | 1,10 | 1,06 | 1,07 | -1,84% | - |
| 06.08.2025 | 1,10 | 1,10 | 1,08 | 1,09 | -0,91% | 1.356,00 |
| 05.08.2025 | 1,08 | 1,10 | 1,08 | 1,10 | -0,45% | - |
| 04.08.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 4,27% | - |
| 01.08.2025 | 1,09 | 1,09 | 1,03 | 1,06 | -2,31% | - |
| 31.07.2025 | 1,07 | 1,12 | 1,06 | 1,08 | 1,41% | - |
| 30.07.2025 | 1,11 | 1,13 | 1,06 | 1,07 | -3,62% | - |
| 29.07.2025 | 1,14 | 1,16 | 1,10 | 1,11 | -3,07% | - |
| 28.07.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -1,30% | - |
| 25.07.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 24.07.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 23.07.2025 | 1,14 | 1,18 | 1,14 | 1,14 | 0,88% | - |
| 22.07.2025 | 1,12 | 1,14 | 1,12 | 1,13 | 0,44% | - |
| 21.07.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 2,74% | 220,00 |
| 18.07.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 2,34% | - |
| 17.07.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -1,38% | - |
| 16.07.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -3,56% | - |
| 15.07.2025 | 1,13 | 1,15 | 1,10 | 1,13 | 0,00% | - |
| 14.07.2025 | 1,12 | 1,13 | 1,10 | 1,13 | 0,90% | - |
| 11.07.2025 | 1,12 | 1,13 | 1,09 | 1,12 | 0,00% | - |
| 10.07.2025 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 09.07.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -0,89% | - |
| 08.07.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,32% | - |
| 07.07.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,15% | - |
| 04.07.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 03.07.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 1,75% | - |
| 02.07.2025 | 1,07 | 1,16 | 1,06 | 1,14 | 7,04% | - |
| 01.07.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,47% | 674,00 |
| 30.06.2025 | 1,11 | 1,13 | 1,05 | 1,07 | -2,73% | - |
| 27.06.2025 | 1,10 | 1,17 | 1,08 | 1,10 | -1,79% | - |
| 26.06.2025 | 1,01 | 1,15 | 1,01 | 1,12 | 7,69% | - |
| 25.06.2025 | 1,03 | 1,07 | 1,03 | 1,04 | -3,70% | - |
| 24.06.2025 | 1,06 | 1,10 | 1,05 | 1,08 | 0,00% | - |
| 23.06.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -3,57% | - |
| 20.06.2025 | 1,12 | 1,15 | 1,12 | 1,12 | -1,75% | - |
| 19.06.2025 | 1,10 | 1,15 | 1,10 | 1,14 | 0,88% | - |
| 18.06.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 0,44% | - |
| 17.06.2025 | 1,13 | 1,15 | 1,09 | 1,13 | 0,00% | - |
| 16.06.2025 | 1,12 | 1,16 | 1,10 | 1,13 | -1,32% | - |
| 13.06.2025 | 1,17 | 1,18 | 1,13 | 1,14 | -1,30% | - |
| 12.06.2025 | 1,15 | 1,18 | 1,14 | 1,16 | -0,43% | - |
| 11.06.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -2,93% | 5.460,00 |
| 10.06.2025 | 1,09 | 1,21 | 1,08 | 1,20 | 7,66% | - |
| 09.06.2025 | 1,07 | 1,15 | 1,05 | 1,11 | 5,21% | - |
| 06.06.2025 | 1,03 | 1,06 | 1,03 | 1,06 | 0,00% | - |
| 05.06.2025 | 1,01 | 1,06 | 1,00 | 1,06 | 3,63% | - |
| 04.06.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,49% | - |
| 03.06.2025 | 0,98 | 1,03 | 0,98 | 1,02 | 5,25% | - |
| 02.06.2025 | 0,96 | 1,01 | 0,94 | 0,97 | -0,61% | - |
| 30.05.2025 | 1,04 | 1,04 | 0,98 | 0,98 | -4,59% | - |
| 29.05.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -1,91% | - |
| 28.05.2025 | 1,00 | 1,08 | 1,00 | 1,05 | 2,96% | - |
| 27.05.2025 | 0,98 | 1,03 | 0,97 | 1,02 | 4,64% | - |
| 26.05.2025 | 0,98 | 1,00 | 0,97 | 0,97 | -1,22% | - |
| 23.05.2025 | 0,95 | 0,99 | 0,95 | 0,98 | 2,08% | - |
| 22.05.2025 | 0,92 | 0,96 | 0,90 | 0,96 | 4,00% | - |
| 21.05.2025 | 0,93 | 0,94 | 0,91 | 0,93 | -1,07% | - |
| 20.05.2025 | 0,90 | 0,94 | 0,89 | 0,94 | 4,12% | - |
| 19.05.2025 | 0,90 | 0,90 | 0,89 | 0,90 | -0,77% | - |
| 16.05.2025 | 0,91 | 0,92 | 0,88 | 0,91 | 0,00% | 1.000,00 |