16,900€
2,42%
Echtzeit-Aktienkurs Magellan Aerospace Corp.
Bid:
Ask:
Aktienkurse zur Magellan Aerospace Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 06.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 05.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 04.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 30.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 29.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 28.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 27.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 24.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 23.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 9,33% | - |
| 22.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 21.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 20.04.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | 390,00 |
| 17.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -5,03% | - |
| 16.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 15.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 14.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 13.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 09.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 6,04% | - |
| 08.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 07.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 8,03% | - |
| 02.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 01.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 31.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 30.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 27.03.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -6,57% | 85,00 |
| 26.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 25.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | - |
| 24.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 23.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 20.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 19.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 18.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 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% | - |