14,100€
0,71%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 03.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 02.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -3,57% | - |
| 29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 28.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 27.05.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 6,98% | - |
| 26.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 23.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 22.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 20.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 19.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 16.05.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 2,21% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 14.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 13.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 12.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 09.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 08.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 07.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 06.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 05.05.2025 | 12,30 | 12,30 | 11,90 | 11,90 | 0,00% | - |
| 02.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 29.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 28.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 25.04.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 24.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 17.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 15.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 14.04.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 6,31% | 750,00 |
| 11.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 10.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 09.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 08.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 07.04.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 04.04.2025 | 11,50 | 11,60 | 11,10 | 11,10 | -6,72% | - |
| 03.04.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | - |
| 02.04.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 3,42% | - |
| 01.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 31.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 28.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 27.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 26.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 25.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 24.03.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 4,13% | 26,00 |
| 21.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 19.03.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 0,00% | - |
| 18.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 17.03.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 4,84% | 489,00 |
| 14.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 13.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 12.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 11.03.2025 | 11,50 | 12,10 | 11,50 | 12,10 | 13,08% | - |
| 10.03.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 07.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 06.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 05.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 04.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 03.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 27.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 26.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 25.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 24.02.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 21.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 20.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 19.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 18.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 17.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 14.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 13.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 12.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 11.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 10.02.2025 | 12,30 | 12,90 | 12,30 | 12,90 | 4,03% | 100,00 |
| 07.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 06.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 05.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 04.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 03.02.2025 | 12,10 | 12,70 | 12,10 | 12,70 | 5,83% | 131,00 |
| 31.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 30.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 29.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 28.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 27.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 24.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 23.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 22.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 21.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 20.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 17.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 16.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 15.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |