1,345€
-4,61%
Echtzeit-Aktienkurs MAGNA MINING INC.
Bid:
Ask:
Aktienkurse zur MAGNA MINING INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,39 | 1,41 | 1,34 | 1,39 | -1,42% | - |
| 01.04.2026 | 1,42 | 1,44 | 1,38 | 1,41 | 0,71% | - |
| 31.03.2026 | 1,30 | 1,41 | 1,29 | 1,40 | 8,11% | - |
| 30.03.2026 | 1,35 | 1,38 | 1,29 | 1,30 | -4,78% | - |
| 27.03.2026 | 1,36 | 1,37 | 1,32 | 1,36 | 0,37% | - |
| 26.03.2026 | 1,49 | 1,49 | 1,34 | 1,36 | -8,14% | 4.401,00 |
| 25.03.2026 | 1,39 | 1,50 | 1,38 | 1,48 | 10,49% | - |
| 20.03.2026 | 1,40 | 1,44 | 1,32 | 1,34 | -4,30% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,33 | 1,40 | -6,06% | - |
| 18.03.2026 | 1,58 | 1,60 | 1,47 | 1,49 | -5,71% | - |
| 17.03.2026 | 1,65 | 1,66 | 1,57 | 1,58 | -4,26% | - |
| 16.03.2026 | 1,69 | 1,73 | 1,63 | 1,65 | -6,00% | - |
| 13.03.2026 | 1,78 | 1,79 | 1,74 | 1,75 | -1,41% | - |
| 12.03.2026 | 1,78 | 1,80 | 1,71 | 1,78 | 0,28% | - |
| 11.03.2026 | 1,78 | 1,81 | 1,71 | 1,77 | -0,84% | - |
| 10.03.2026 | 1,72 | 1,81 | 1,69 | 1,79 | 5,62% | - |
| 09.03.2026 | 1,80 | 1,80 | 1,63 | 1,69 | -5,85% | - |
| 05.03.2026 | 1,80 | 1,81 | 1,80 | 1,80 | 0,56% | - |
| 04.03.2026 | 1,74 | 1,81 | 1,72 | 1,79 | 0,28% | - |
| 03.03.2026 | 1,84 | 1,86 | 1,69 | 1,78 | -4,56% | 1.082,00 |
| 02.03.2026 | 1,96 | 2,01 | 1,84 | 1,87 | 0,00% | - |
| 27.02.2026 | 1,98 | 2,00 | 1,86 | 1,87 | -3,87% | - |
| 26.02.2026 | 1,93 | 1,98 | 1,93 | 1,94 | -1,02% | - |
| 25.02.2026 | 1,86 | 1,98 | 1,84 | 1,96 | 5,09% | - |
| 24.02.2026 | 1,83 | 1,88 | 1,82 | 1,87 | 1,08% | 1.000,00 |
| 23.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,27% | - |
| 20.02.2026 | 1,82 | 1,85 | 1,80 | 1,84 | 2,79% | - |
| 19.02.2026 | 1,76 | 1,82 | 1,70 | 1,79 | 0,85% | - |
| 18.02.2026 | 1,79 | 1,85 | 1,77 | 1,78 | -0,28% | - |
| 17.02.2026 | 1,89 | 1,89 | 1,74 | 1,78 | -6,56% | - |
| 16.02.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 0,79% | - |
| 13.02.2026 | 1,91 | 1,95 | 1,88 | 1,89 | -3,82% | - |
| 12.02.2026 | 2,01 | 2,02 | 1,91 | 1,97 | 4,52% | - |
| 11.02.2026 | 1,84 | 1,90 | 1,83 | 1,88 | 6,21% | 1.345,00 |
| 10.02.2026 | 1,85 | 1,85 | 1,76 | 1,77 | -4,58% | - |
| 09.02.2026 | 1,84 | 1,87 | 1,82 | 1,86 | 0,82% | - |
| 06.02.2026 | 1,77 | 1,87 | 1,77 | 1,84 | -1,08% | - |
| 05.02.2026 | 2,14 | 2,16 | 1,80 | 1,86 | -16,59% | - |
| 04.02.2026 | 2,21 | 2,32 | 2,21 | 2,23 | 0,90% | - |
| 30.01.2026 | 2,28 | 2,29 | 2,19 | 2,21 | -2,64% | - |
| 29.01.2026 | 2,31 | 2,44 | 2,26 | 2,27 | -5,02% | - |
| 26.01.2026 | 2,26 | 2,41 | 2,26 | 2,39 | 16,02% | - |
| 21.01.2026 | 2,12 | 2,13 | 2,06 | 2,06 | -4,19% | - |
| 19.01.2026 | 2,07 | 2,18 | 2,07 | 2,15 | -4,02% | - |
| 15.01.2026 | 2,26 | 2,27 | 2,20 | 2,24 | 1,36% | - |
| 14.01.2026 | 2,11 | 2,22 | 2,09 | 2,21 | 0,00% | 545,00 |
| 12.01.2026 | 2,13 | 2,22 | 2,13 | 2,21 | 2,31% | - |
| 09.01.2026 | 2,07 | 2,16 | 2,05 | 2,16 | 2,86% | - |
| 07.01.2026 | 2,14 | 2,14 | 2,06 | 2,10 | 0,00% | 250,00 |
| 06.01.2026 | 2,00 | 2,10 | 1,99 | 2,10 | 6,60% | - |
| 05.01.2026 | 1,85 | 1,98 | 1,84 | 1,97 | 9,14% | 1.500,00 |
| 02.01.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 30.12.2025 | 1,80 | 1,82 | 1,80 | 1,82 | -3,97% | - |
| 29.12.2025 | 1,86 | 1,91 | 1,84 | 1,89 | 4,42% | - |
| 23.12.2025 | 1,74 | 1,83 | 1,74 | 1,81 | 3,13% | - |
| 22.12.2025 | 1,78 | 1,88 | 1,75 | 1,76 | -2,77% | - |
| 19.12.2025 | 1,72 | 1,82 | 1,71 | 1,81 | 9,06% | - |
| 18.12.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 2,80% | 446,00 |
| 17.12.2025 | 1,57 | 1,63 | 1,55 | 1,61 | -2,42% | - |
| 16.12.2025 | 1,61 | 1,65 | 1,60 | 1,65 | 3,77% | - |
| 15.12.2025 | 1,62 | 1,67 | 1,58 | 1,59 | -0,62% | - |
| 12.12.2025 | 1,69 | 1,74 | 1,58 | 1,60 | -3,32% | - |
| 11.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,93% | - |
| 10.12.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 1,19% | - |
| 09.12.2025 | 1,69 | 1,77 | 1,67 | 1,69 | -3,71% | 2.698,00 |
| 08.12.2025 | 1,76 | 1,81 | 1,75 | 1,75 | 0,86% | - |
| 05.12.2025 | 1,80 | 1,83 | 1,73 | 1,74 | -4,41% | 2.000,00 |
| 04.12.2025 | 1,83 | 1,84 | 1,78 | 1,82 | 0,00% | - |
| 03.12.2025 | 1,71 | 1,83 | 1,71 | 1,82 | 4,91% | - |
| 02.12.2025 | 1,69 | 1,74 | 1,67 | 1,73 | 2,67% | - |
| 01.12.2025 | 1,68 | 1,71 | 1,67 | 1,69 | -0,59% | - |
| 28.11.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 3,04% | - |
| 27.11.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 0,92% | - |
| 25.11.2025 | 1,59 | 1,64 | 1,57 | 1,63 | 6,54% | - |
| 24.11.2025 | 1,53 | 1,57 | 1,53 | 1,53 | -5,56% | 1.000,00 |
| 20.11.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,61% | - |
| 19.11.2025 | 1,61 | 1,65 | 1,60 | 1,63 | 0,00% | - |
| 18.11.2025 | 1,48 | 1,68 | 1,46 | 1,63 | 8,31% | 5.555,00 |
| 17.11.2025 | 1,47 | 1,62 | 1,47 | 1,51 | 3,44% | 6.955,00 |
| 14.11.2025 | 1,47 | 1,47 | 1,40 | 1,46 | -7,91% | - |
| 13.11.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 2,27% | - |
| 11.11.2025 | 1,56 | 1,58 | 1,54 | 1,55 | 0,00% | - |
| 10.11.2025 | 1,56 | 1,64 | 1,49 | 1,55 | 9,57% | 5.000,00 |
| 07.11.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 1,81% | - |
| 06.11.2025 | 1,45 | 1,45 | 1,38 | 1,39 | -4,81% | - |
| 05.11.2025 | 1,47 | 1,50 | 1,37 | 1,46 | -8,49% | - |
| 31.10.2025 | 1,60 | 1,61 | 1,59 | 1,59 | 4,26% | - |
| 27.10.2025 | 1,58 | 1,59 | 1,48 | 1,53 | -3,48% | - |
| 24.10.2025 | 1,64 | 1,66 | 1,58 | 1,58 | -2,47% | - |
| 23.10.2025 | 1,73 | 1,75 | 1,58 | 1,62 | -1,82% | - |
| 22.10.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -7,30% | - |
| 21.10.2025 | 1,90 | 1,91 | 1,75 | 1,78 | -6,32% | - |
| 20.10.2025 | 1,79 | 1,91 | 1,78 | 1,90 | 6,74% | - |
| 17.10.2025 | 1,91 | 1,92 | 1,76 | 1,78 | -8,72% | - |
| 16.10.2025 | 1,96 | 2,00 | 1,95 | 1,95 | 0,52% | - |
| 15.10.2025 | 1,98 | 2,04 | 1,92 | 1,94 | -2,02% | - |
| 14.10.2025 | 1,81 | 1,99 | 1,80 | 1,98 | 9,70% | - |
| 10.10.2025 | 1,79 | 1,83 | 1,79 | 1,81 | 2,27% | - |
| 09.10.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 8,28% | - |
| 07.10.2025 | 1,60 | 1,68 | 1,60 | 1,63 | 1,56% | - |