27,000€
0,75%
Echtzeit-Aktienkurs MGIC Investment Corp
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 26,70 | 26,90 | 26,50 | 26,90 | 0,75% | - |
| 13.08.2026 | 26,70 | 26,70 | 26,50 | 26,70 | 1,52% | - |
| 07.08.2026 | 26,30 | 26,50 | 25,90 | 26,30 | -0,75% | - |
| 05.08.2026 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 04.08.2026 | 26,50 | 26,90 | 26,30 | 26,70 | 2,30% | - |
| 31.07.2026 | 26,70 | 26,70 | 26,10 | 26,10 | -2,25% | - |
| 29.07.2026 | 27,10 | 27,10 | 26,70 | 26,70 | 0,38% | - |
| 28.07.2026 | 26,50 | 26,60 | 26,20 | 26,60 | 4,31% | 208,00 |
| 24.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 22.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 20.07.2026 | 25,70 | 25,90 | 25,50 | 25,50 | 2,41% | - |
| 15.07.2026 | 24,90 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 14.07.2026 | 24,90 | 25,10 | 24,60 | 24,90 | 0,81% | - |
| 10.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 09.07.2026 | 24,70 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 07.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 06.07.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 02.07.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 30.06.2026 | 24,70 | 24,90 | 24,50 | 24,90 | 3,32% | - |
| 25.06.2026 | 23,90 | 24,50 | 23,70 | 24,10 | 6,17% | - |
| 17.06.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 1,79% | - |
| 16.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 11.06.2026 | 22,50 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 05.06.2026 | 21,70 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 04.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 03.06.2026 | 21,30 | 21,70 | 21,30 | 21,30 | -2,74% | - |
| 29.05.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -3,52% | - |
| 20.05.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 1,79% | - |
| 13.05.2026 | 22,30 | 22,30 | 22,10 | 22,30 | -1,76% | - |
| 06.05.2026 | 22,30 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 05.05.2026 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 04.05.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -1,75% | - |
| 30.04.2026 | 24,70 | 25,10 | 22,50 | 22,90 | -8,03% | - |
| 29.04.2026 | 24,90 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 28.04.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 1,65% | - |
| 27.04.2026 | 24,30 | 24,50 | 24,30 | 24,30 | -1,62% | - |
| 24.04.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 23.04.2026 | 23,90 | 24,70 | 23,90 | 24,70 | 2,49% | - |
| 22.04.2026 | 24,00 | 24,10 | 23,90 | 24,10 | 0,84% | 1,00 |
| 21.04.2026 | 23,90 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 20.04.2026 | 23,70 | 23,90 | 23,50 | 23,70 | 1,72% | - |
| 17.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 16.04.2026 | 23,10 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 15.04.2026 | 23,10 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 14.04.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 13.04.2026 | 23,10 | 23,30 | 23,00 | 23,30 | 0,00% | - |
| 10.04.2026 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | 1,00 |
| 09.04.2026 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 08.04.2026 | 23,70 | 23,70 | 23,30 | 23,50 | 0,86% | - |
| 07.04.2026 | 23,50 | 23,70 | 23,30 | 23,30 | 1,75% | 22,00 |
| 02.04.2026 | 22,50 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 01.04.2026 | 22,70 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 31.03.2026 | 22,90 | 23,10 | 22,50 | 22,90 | 0,88% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 27.03.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,00% | 22,00 |
| 26.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 25.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 24.03.2026 | 22,30 | 22,50 | 22,30 | 22,30 | 0,90% | - |
| 23.03.2026 | 21,90 | 22,10 | 21,90 | 22,10 | -0,45% | - |
| 20.03.2026 | 22,50 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 19.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 18.03.2026 | 22,70 | 22,90 | 22,10 | 22,50 | -0,88% | - |
| 17.03.2026 | 22,70 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 16.03.2026 | 22,90 | 23,10 | 22,70 | 22,70 | 0,00% | - |
| 13.03.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 12.03.2026 | 22,30 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 11.03.2026 | 22,70 | 22,70 | 22,10 | 22,30 | -1,76% | - |
| 10.03.2026 | 23,10 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 09.03.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 0,00% | - |
| 06.03.2026 | 23,10 | 23,10 | 22,30 | 22,90 | -0,87% | - |
| 05.03.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 04.03.2026 | 22,90 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 03.03.2026 | 22,90 | 23,30 | 22,90 | 23,10 | 2,67% | - |
| 02.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 27.02.2026 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 26.02.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 25.02.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,83% | - |
| 24.02.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 23.02.2026 | 22,10 | 22,50 | 21,90 | 21,90 | -1,79% | - |
| 20.02.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 19.02.2026 | 22,70 | 23,00 | 22,10 | 22,30 | -0,89% | 900,00 |
| 18.02.2026 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
| 17.02.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 16.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 13.02.2026 | 23,10 | 23,10 | 22,30 | 22,50 | -2,60% | - |
| 12.02.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 11.02.2026 | 22,50 | 23,10 | 22,50 | 23,10 | 2,67% | - |
| 10.02.2026 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 09.02.2026 | 23,10 | 23,10 | 22,30 | 22,50 | -2,60% | - |
| 06.02.2026 | 23,10 | 23,50 | 23,00 | 23,10 | 2,67% | - |
| 05.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 04.02.2026 | 22,10 | 22,80 | 22,10 | 22,60 | 2,26% | 165,00 |
| 03.02.2026 | 22,20 | 22,80 | 21,50 | 22,10 | -5,15% | - |
| 02.02.2026 | 22,50 | 23,50 | 22,50 | 23,30 | 2,64% | 50,00 |
| 30.01.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 29.01.2026 | 22,10 | 22,70 | 22,10 | 22,50 | 1,81% | - |
| 28.01.2026 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 27.01.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 26.01.2026 | 22,10 | 22,50 | 22,10 | 22,30 | 0,00% | 4,00 |
| 23.01.2026 | 22,90 | 22,90 | 22,10 | 22,30 | -2,62% | - |