22,700€
2,25%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 22,40 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 15.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 12.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 11.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 10.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 08.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 05.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 04.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 01.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 29.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 28.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 27.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 26.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 19.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 18.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 15.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 13.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 12.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 11.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 07.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 04.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -10,48% | - |
| 30.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 29.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 27.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 24.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 23.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 22.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 21.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 20.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 17.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 16.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 10.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 08.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 07.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 02.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 31.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 30.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 27.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 25.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 20.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 19.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 18.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 16.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 12.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 05.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 04.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 02.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 27.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 25.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 23.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 20.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 19.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 17.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 16.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 13.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 10.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 09.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 06.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 05.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.02.2026 | 22,40 | 22,80 | 22,20 | 22,20 | -0,89% | 635,00 |
| 02.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 30.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 29.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 27.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 26.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 23.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |