24,700€
0,82%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 24,30 | 24,70 | 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% | - |
| 27.11.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 26.11.2024 | 25,10 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 25.11.2024 | 24,50 | 25,30 | 24,30 | 25,10 | 3,29% | - |
| 22.11.2024 | 23,90 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 21.11.2024 | 23,50 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 20.11.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | - |
| 19.11.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -1,70% | - |
| 18.11.2024 | 23,70 | 23,70 | 23,30 | 23,50 | -0,84% | 6,00 |
| 15.11.2024 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 14.11.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 13.11.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 12.11.2024 | 23,50 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 11.11.2024 | 22,90 | 23,50 | 22,90 | 23,30 | 1,75% | 57,00 |
| 08.11.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 07.11.2024 | 23,10 | 23,10 | 22,30 | 22,70 | -2,58% | 1,00 |
| 06.11.2024 | 22,70 | 23,70 | 22,30 | 23,30 | 7,37% | - |
| 05.11.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 04.11.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 01.11.2024 | 23,10 | 23,10 | 21,50 | 21,70 | -6,06% | - |
| 31.10.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 30.10.2024 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 29.10.2024 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 28.10.2024 | 23,10 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 25.10.2024 | 23,50 | 23,70 | 22,90 | 23,10 | -1,70% | - |
| 24.10.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 23.10.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 22.10.2024 | 23,50 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 21.10.2024 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 18.10.2024 | 24,30 | 24,30 | 23,90 | 23,90 | -1,65% | - |
| 17.10.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 16.10.2024 | 23,70 | 24,30 | 23,70 | 24,10 | 0,84% | - |
| 15.10.2024 | 23,70 | 24,10 | 23,50 | 23,90 | 1,70% | - |
| 14.10.2024 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 11.10.2024 | 23,30 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 10.10.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | 73,00 |
| 09.10.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 08.10.2024 | 22,90 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 07.10.2024 | 23,50 | 23,50 | 22,90 | 22,90 | -2,55% | - |
| 04.10.2024 | 22,90 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 03.10.2024 | 23,10 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 02.10.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 01.10.2024 | 22,90 | 23,10 | 22,60 | 22,90 | 0,88% | - |
| 30.09.2024 | 22,70 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 27.09.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | 176,00 |
| 26.09.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 25.09.2024 | 22,50 | 22,70 | 22,30 | 22,50 | -0,88% | - |
| 24.09.2024 | 23,10 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 23.09.2024 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | - |
| 20.09.2024 | 23,10 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 19.09.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 18.09.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 17.09.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 16.09.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 13.09.2024 | 22,10 | 22,90 | 22,10 | 22,70 | 1,79% | 100,00 |
| 12.09.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 11.09.2024 | 22,50 | 22,70 | 21,90 | 22,10 | -2,64% | - |
| 10.09.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 09.09.2024 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 06.09.2024 | 22,50 | 22,90 | 22,30 | 22,50 | -0,88% | - |