23,900€
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 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% | - |
| 05.09.2024 | 23,10 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 04.09.2024 | 22,50 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 03.09.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 02.09.2024 | 23,10 | 23,20 | 22,90 | 22,90 | -0,87% | 100,00 |
| 30.08.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 29.08.2024 | 22,70 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 28.08.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 27.08.2024 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | 150,00 |
| 26.08.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 23.08.2024 | 21,70 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 22.08.2024 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 21.08.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 20.08.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 19.08.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | 230,00 |
| 16.08.2024 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 15.08.2024 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 14.08.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 13.08.2024 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 12.08.2024 | 21,70 | 21,90 | 20,90 | 21,10 | -2,76% | - |
| 09.08.2024 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 08.08.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | 50,00 |
| 07.08.2024 | 21,90 | 22,00 | 21,30 | 21,30 | -1,84% | - |
| 06.08.2024 | 21,70 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 05.08.2024 | 21,90 | 21,90 | 20,90 | 21,30 | -3,62% | - |
| 02.08.2024 | 22,50 | 22,70 | 21,70 | 22,10 | -2,64% | - |
| 01.08.2024 | 23,10 | 23,90 | 22,70 | 22,70 | -1,73% | 881,00 |
| 31.07.2024 | 22,90 | 23,50 | 22,90 | 23,10 | 0,87% | - |
| 30.07.2024 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 29.07.2024 | 23,10 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 26.07.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | - |
| 25.07.2024 | 21,50 | 22,50 | 21,50 | 22,50 | 4,65% | - |
| 24.07.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 23.07.2024 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | 325,00 |
| 22.07.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | 1.000,00 |
| 19.07.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 18.07.2024 | 21,50 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 17.07.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 16.07.2024 | 20,90 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 15.07.2024 | 20,70 | 21,10 | 20,60 | 21,10 | 2,93% | - |
| 12.07.2024 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 11.07.2024 | 19,95 | 20,70 | 19,85 | 20,50 | 1,99% | - |
| 10.07.2024 | 19,75 | 20,10 | 19,75 | 20,10 | 1,26% | - |
| 09.07.2024 | 19,65 | 20,10 | 19,55 | 19,85 | 0,51% | - |
| 08.07.2024 | 19,75 | 20,10 | 19,65 | 19,75 | -0,50% | - |