21,300€
-1,84%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,90 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 24.04.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 23.04.2025 | 21,50 | 22,10 | 21,30 | 21,30 | 0,00% | - |
| 22.04.2025 | 20,30 | 21,30 | 20,30 | 21,30 | 0,00% | 1,00 |
| 17.04.2025 | 21,10 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 16.04.2025 | 21,10 | 21,50 | 20,70 | 20,90 | -2,79% | - |
| 15.04.2025 | 21,30 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 14.04.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 2,87% | - |
| 11.04.2025 | 20,70 | 21,10 | 20,10 | 20,90 | 0,97% | - |
| 10.04.2025 | 21,70 | 21,90 | 20,30 | 20,70 | -5,48% | - |
| 09.04.2025 | 19,95 | 21,90 | 19,70 | 21,90 | 7,88% | - |
| 08.04.2025 | 20,90 | 21,50 | 20,10 | 20,30 | -1,93% | - |
| 07.04.2025 | 20,30 | 21,70 | 20,05 | 20,70 | -1,90% | 1,00 |
| 04.04.2025 | 21,90 | 21,90 | 20,90 | 21,10 | -4,52% | - |
| 03.04.2025 | 22,70 | 22,90 | 21,70 | 22,10 | -5,96% | - |
| 02.04.2025 | 23,30 | 23,50 | 23,00 | 23,50 | 0,86% | - |
| 01.04.2025 | 22,90 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 31.03.2025 | 22,10 | 23,10 | 22,10 | 22,90 | 0,88% | - |
| 28.03.2025 | 22,90 | 23,10 | 22,50 | 22,70 | -1,73% | 1,00 |
| 27.03.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 26.03.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 2,67% | - |
| 25.03.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | 295,00 |
| 24.03.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | 230,00 |
| 21.03.2025 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | - |
| 20.03.2025 | 21,50 | 22,10 | 21,30 | 21,90 | 1,86% | - |
| 19.03.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 1,90% | - |
| 18.03.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 154,00 |
| 17.03.2025 | 21,10 | 21,30 | 20,50 | 21,10 | -0,94% | - |
| 14.03.2025 | 21,10 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 13.03.2025 | 20,70 | 21,30 | 20,70 | 20,70 | 0,00% | - |
| 12.03.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 11.03.2025 | 21,30 | 21,50 | 20,70 | 20,90 | -2,79% | - |
| 10.03.2025 | 21,90 | 22,10 | 21,50 | 21,50 | -1,83% | - |
| 07.03.2025 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | 101,00 |
| 06.03.2025 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 05.03.2025 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 04.03.2025 | 23,30 | 23,50 | 22,30 | 22,30 | -5,11% | - |
| 03.03.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 28.02.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 27.02.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 1,75% | - |
| 26.02.2025 | 23,10 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 25.02.2025 | 22,90 | 23,10 | 22,20 | 22,90 | 0,00% | 404,00 |
| 24.02.2025 | 22,90 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 21.02.2025 | 23,30 | 23,70 | 22,90 | 22,90 | -1,72% | - |
| 20.02.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,85% | - |
| 19.02.2025 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 18.02.2025 | 23,70 | 23,70 | 23,30 | 23,70 | 0,85% | 183,00 |
| 17.02.2025 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 14.02.2025 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 13.02.2025 | 23,10 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 12.02.2025 | 23,90 | 23,90 | 23,10 | 23,30 | -3,32% | - |
| 11.02.2025 | 24,30 | 24,30 | 23,90 | 24,10 | -1,63% | - |
| 10.02.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 07.02.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | 1,00 |
| 06.02.2025 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 05.02.2025 | 24,50 | 24,60 | 24,30 | 24,50 | -0,81% | - |
| 04.02.2025 | 24,30 | 25,10 | 24,30 | 24,70 | 0,82% | 2,00 |
| 03.02.2025 | 24,60 | 24,80 | 24,30 | 24,50 | -0,81% | 2,00 |
| 31.01.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 30.01.2025 | 24,30 | 24,90 | 24,10 | 24,70 | 0,82% | - |
| 29.01.2025 | 24,30 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 28.01.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 27.01.2025 | 23,50 | 24,50 | 23,30 | 24,50 | 3,81% | - |
| 24.01.2025 | 23,70 | 23,70 | 23,50 | 23,60 | -1,26% | - |
| 23.01.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 22.01.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 21.01.2025 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 20.01.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 17.01.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | 10,00 |
| 16.01.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 15.01.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 14.01.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 2,67% | - |
| 13.01.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 10.01.2025 | 22,90 | 22,90 | 22,30 | 22,30 | -2,62% | - |
| 09.01.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 08.01.2025 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | 281,00 |
| 07.01.2025 | 22,50 | 22,90 | 22,50 | 22,70 | 0,89% | 1,00 |
| 06.01.2025 | 23,10 | 23,30 | 22,50 | 22,50 | -2,60% | 73,00 |
| 03.01.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 02.01.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 2,67% | - |
| 30.12.2024 | 22,70 | 22,80 | 22,50 | 22,50 | -0,88% | 3,00 |
| 27.12.2024 | 23,10 | 23,10 | 22,70 | 22,70 | 0,00% | - |
| 23.12.2024 | 22,70 | 22,70 | 22,50 | 22,70 | -0,87% | 135,00 |
| 20.12.2024 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | 2,00 |
| 19.12.2024 | 22,50 | 22,90 | 22,50 | 22,50 | 0,00% | - |
| 18.12.2024 | 23,10 | 23,30 | 22,50 | 22,50 | -2,60% | - |
| 17.12.2024 | 23,50 | 23,50 | 23,00 | 23,10 | -1,70% | 4,00 |
| 16.12.2024 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | 98,00 |
| 13.12.2024 | 23,70 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 12.12.2024 | 23,50 | 24,10 | 23,50 | 23,70 | 0,85% | - |
| 11.12.2024 | 23,30 | 23,70 | 23,30 | 23,50 | 0,86% | 100,00 |
| 10.12.2024 | 23,30 | 23,50 | 22,90 | 23,30 | -0,85% | 1,00 |
| 09.12.2024 | 24,10 | 24,20 | 23,10 | 23,50 | -2,49% | 436,00 |
| 06.12.2024 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 05.12.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | 50,00 |
| 04.12.2024 | 24,70 | 24,90 | 24,10 | 24,30 | -1,62% | - |
| 03.12.2024 | 24,70 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 02.12.2024 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 29.11.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 0,00% | - |
| 28.11.2024 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |