14,100€
-3,42%
Echtzeit-Aktienkurs MAGELLAN AEROSPACE CORP.
Bid:
Ask:
Aktienkurse zur MAGELLAN AEROSPACE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 16.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 13.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 12.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 11.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 10.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 09.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 160,00 |
| 06.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -3,11% | 8,00 |
| 05.03.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 4,55% | 2,00 |
| 04.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 03.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 02.03.2026 | 15,10 | 15,60 | 15,10 | 15,50 | 7,64% | 545,00 |
| 27.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 26.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 25.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 24.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 23.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 20.02.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 19.02.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 18.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 9,76% | - |
| 17.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 16.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 13.02.2026 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 8,00 |
| 12.02.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 1.000,00 |
| 11.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 10.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 100,00 |
| 09.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 06.02.2026 | 11,70 | 12,50 | 11,70 | 12,50 | 2,46% | 410,00 |
| 05.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 04.02.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 03.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 30.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 29.01.2026 | 13,50 | 13,50 | 13,00 | 13,00 | -4,41% | 4.506,00 |
| 28.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 27.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 26.01.2026 | 14,20 | 14,20 | 13,70 | 13,70 | -4,86% | 1.960,00 |
| 23.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 22.01.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 3,60% | 410,00 |
| 21.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 20.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 19.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 16.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 15.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 14.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 12.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 09.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 08.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 07.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 06.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 05.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 02.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 30.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 29.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 23.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 22.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 19.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 18.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 3,00 |
| 17.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 16.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 15.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 12.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 11.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 10.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 09.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 08.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 05.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 04.12.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 03.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 02.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 01.12.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 28.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 27.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 26.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 25.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 24.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 20.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 19.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 18.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 17.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 7,62% | - |
| 14.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 13.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | 100,00 |
| 12.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 11.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 10.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 07.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 06.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 05.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 04.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 03.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 31.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 30.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 29.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 28.10.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | 10,00 |
| 27.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 24.10.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 23.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 22.10.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 1,01% | 150,00 |