14,150€
-1,39%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,35 | 14,55 | 14,15 | 14,15 | -1,39% | - |
| 04.06.2025 | 14,15 | 14,35 | 14,05 | 14,35 | 1,41% | - |
| 03.06.2025 | 13,95 | 14,25 | 13,90 | 14,15 | 1,43% | 328,00 |
| 02.06.2025 | 13,95 | 14,05 | 13,65 | 13,95 | 0,00% | - |
| 30.05.2025 | 14,15 | 14,20 | 13,80 | 13,95 | 0,36% | - |
| 29.05.2025 | 14,05 | 14,60 | 13,85 | 13,90 | -2,46% | - |
| 28.05.2025 | 14,15 | 14,50 | 14,00 | 14,25 | 0,71% | - |
| 27.05.2025 | 14,05 | 14,50 | 13,25 | 14,15 | 3,28% | - |
| 26.05.2025 | 13,25 | 14,00 | 13,20 | 13,70 | 3,40% | - |
| 23.05.2025 | 13,35 | 13,50 | 13,00 | 13,25 | -0,75% | 50,00 |
| 22.05.2025 | 13,55 | 13,60 | 13,00 | 13,35 | -1,48% | 162,00 |
| 21.05.2025 | 14,05 | 14,20 | 13,15 | 13,55 | -3,56% | - |
| 20.05.2025 | 14,35 | 14,60 | 13,95 | 14,05 | -2,09% | - |
| 19.05.2025 | 14,15 | 14,60 | 13,75 | 14,35 | 1,41% | - |
| 16.05.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 0,71% | - |
| 15.05.2025 | 13,95 | 14,15 | 13,75 | 14,05 | 0,72% | - |
| 14.05.2025 | 13,45 | 13,95 | 13,45 | 13,95 | 3,72% | - |
| 13.05.2025 | 13,05 | 13,70 | 13,00 | 13,45 | 3,07% | - |
| 12.05.2025 | 12,75 | 13,15 | 12,70 | 13,05 | 2,35% | - |
| 09.05.2025 | 12,85 | 13,20 | 12,75 | 12,75 | -0,78% | - |
| 08.05.2025 | 12,30 | 12,85 | 12,30 | 12,85 | 4,05% | - |
| 07.05.2025 | 12,20 | 12,45 | 12,20 | 12,35 | 1,23% | - |
| 06.05.2025 | 12,10 | 12,40 | 12,05 | 12,20 | 0,83% | - |
| 05.05.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -4,35% | - |
| 02.05.2025 | 12,30 | 12,65 | 12,20 | 12,65 | 3,27% | - |
| 30.04.2025 | 12,25 | 12,30 | 12,05 | 12,25 | 0,00% | - |
| 29.04.2025 | 11,95 | 12,30 | 11,90 | 12,25 | 2,51% | - |
| 28.04.2025 | 12,15 | 12,30 | 11,85 | 11,95 | -1,65% | - |
| 25.04.2025 | 12,05 | 12,20 | 12,00 | 12,15 | 0,83% | - |
| 24.04.2025 | 12,15 | 12,15 | 11,90 | 12,05 | -0,82% | - |
| 23.04.2025 | 11,75 | 12,25 | 11,40 | 12,15 | 3,40% | - |
| 22.04.2025 | 11,75 | 11,75 | 11,30 | 11,75 | 0,00% | - |
| 17.04.2025 | 11,65 | 11,75 | 11,50 | 11,75 | 1,73% | - |
| 16.04.2025 | 11,65 | 11,75 | 11,55 | 11,55 | -1,70% | - |
| 15.04.2025 | 11,65 | 11,85 | 11,45 | 11,75 | 0,86% | - |
| 14.04.2025 | 11,70 | 11,90 | 11,50 | 11,65 | 0,87% | - |
| 11.04.2025 | 11,45 | 11,60 | 11,20 | 11,55 | 1,76% | - |
| 10.04.2025 | 11,95 | 12,00 | 11,25 | 11,35 | -5,02% | - |
| 09.04.2025 | 11,45 | 12,05 | 11,15 | 11,95 | 4,37% | - |
| 08.04.2025 | 11,35 | 11,90 | 11,20 | 11,45 | 0,88% | - |
| 07.04.2025 | 11,55 | 11,65 | 10,90 | 11,35 | -1,73% | 52,00 |
| 04.04.2025 | 11,85 | 11,90 | 11,25 | 11,55 | -2,53% | - |
| 03.04.2025 | 12,35 | 12,35 | 11,65 | 11,85 | -4,05% | - |
| 02.04.2025 | 12,25 | 12,35 | 12,05 | 12,35 | 0,82% | - |
| 01.04.2025 | 11,35 | 12,25 | 11,35 | 12,25 | 2,51% | - |
| 31.03.2025 | 11,95 | 12,05 | 11,60 | 11,95 | 0,00% | - |
| 28.03.2025 | 11,80 | 12,25 | 11,80 | 11,95 | -2,45% | - |
| 27.03.2025 | 11,80 | 12,30 | 11,80 | 12,25 | 0,00% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,15 | 12,25 | -1,21% | - |
| 25.03.2025 | 11,75 | 12,45 | 11,75 | 12,40 | 1,22% | - |
| 24.03.2025 | 12,45 | 12,50 | 12,05 | 12,25 | -1,61% | - |
| 21.03.2025 | 11,35 | 12,50 | 11,35 | 12,45 | 0,00% | - |
| 20.03.2025 | 12,60 | 13,00 | 12,35 | 12,45 | -1,19% | - |
| 19.03.2025 | 12,05 | 12,95 | 12,05 | 12,60 | -0,40% | - |
| 18.03.2025 | 12,95 | 13,05 | 12,55 | 12,65 | -2,32% | - |
| 17.03.2025 | 12,75 | 13,05 | 12,25 | 12,95 | 1,57% | - |
| 14.03.2025 | 12,40 | 12,85 | 12,40 | 12,75 | 2,82% | - |
| 13.03.2025 | 12,55 | 12,90 | 12,40 | 12,40 | -1,20% | 250,00 |
| 12.03.2025 | 12,40 | 12,85 | 12,15 | 12,55 | 1,21% | 3,00 |
| 11.03.2025 | 11,90 | 13,45 | 11,75 | 12,40 | 4,20% | - |
| 10.03.2025 | 10,95 | 11,90 | 10,90 | 11,90 | 8,68% | - |
| 07.03.2025 | 10,95 | 11,05 | 10,75 | 10,95 | -0,90% | - |
| 06.03.2025 | 11,25 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 05.03.2025 | 11,35 | 11,40 | 11,05 | 11,25 | -0,88% | - |
| 04.03.2025 | 11,75 | 11,85 | 11,35 | 11,35 | -3,40% | - |
| 03.03.2025 | 11,85 | 12,35 | 11,75 | 11,75 | -0,84% | - |
| 28.02.2025 | 11,75 | 12,00 | 11,65 | 11,85 | 0,85% | - |
| 27.02.2025 | 11,95 | 12,10 | 11,75 | 11,75 | -1,67% | - |
| 26.02.2025 | 11,95 | 12,20 | 11,85 | 11,95 | 0,00% | - |
| 25.02.2025 | 12,25 | 12,25 | 11,85 | 11,95 | -2,45% | - |
| 24.02.2025 | 12,05 | 12,50 | 11,95 | 12,25 | 1,66% | - |
| 21.02.2025 | 12,15 | 12,50 | 11,95 | 12,05 | -0,82% | - |
| 20.02.2025 | 12,75 | 12,80 | 12,15 | 12,15 | -4,71% | - |
| 19.02.2025 | 12,65 | 12,85 | 12,60 | 12,75 | 0,79% | - |
| 18.02.2025 | 12,15 | 12,95 | 12,15 | 12,65 | 0,80% | - |
| 17.02.2025 | 12,15 | 12,55 | 12,15 | 12,55 | 3,29% | - |
| 14.02.2025 | 12,25 | 12,35 | 12,15 | 12,15 | -0,82% | 55,00 |
| 13.02.2025 | 12,35 | 12,65 | 12,25 | 12,25 | -0,81% | - |
| 12.02.2025 | 12,65 | 12,85 | 12,35 | 12,35 | -2,37% | - |
| 11.02.2025 | 12,65 | 12,95 | 12,55 | 12,65 | 0,00% | - |
| 10.02.2025 | 12,55 | 13,30 | 12,50 | 12,65 | 0,80% | - |
| 07.02.2025 | 12,65 | 12,95 | 12,55 | 12,55 | -0,79% | - |
| 06.02.2025 | 12,95 | 13,15 | 12,65 | 12,65 | -2,32% | - |
| 05.02.2025 | 12,45 | 13,45 | 12,40 | 12,95 | 4,02% | - |
| 04.02.2025 | 12,35 | 12,50 | 12,15 | 12,45 | 0,81% | - |
| 03.02.2025 | 12,20 | 12,50 | 12,15 | 12,35 | 0,82% | 100,00 |
| 31.01.2025 | 12,35 | 12,45 | 12,15 | 12,25 | -0,81% | - |
| 30.01.2025 | 12,25 | 12,65 | 12,25 | 12,35 | 0,82% | - |
| 29.01.2025 | 11,95 | 12,45 | 11,95 | 12,25 | 2,51% | - |
| 28.01.2025 | 11,95 | 12,30 | 11,90 | 11,95 | 0,00% | - |
| 27.01.2025 | 12,25 | 12,50 | 11,85 | 11,95 | -2,45% | - |
| 24.01.2025 | 12,45 | 12,45 | 12,20 | 12,25 | -1,61% | - |
| 23.01.2025 | 12,25 | 12,45 | 12,20 | 12,45 | 1,63% | - |
| 22.01.2025 | 12,35 | 12,45 | 12,25 | 12,25 | -0,81% | - |
| 21.01.2025 | 12,30 | 12,55 | 12,15 | 12,35 | 0,41% | - |
| 20.01.2025 | 12,25 | 12,40 | 12,10 | 12,30 | 0,41% | - |
| 17.01.2025 | 11,85 | 12,25 | 11,85 | 12,25 | 3,38% | - |
| 16.01.2025 | 12,25 | 12,55 | 11,85 | 11,85 | -3,27% | - |
| 15.01.2025 | 11,85 | 12,35 | 11,80 | 12,25 | 3,38% | - |
| 14.01.2025 | 11,55 | 12,05 | 11,50 | 11,85 | 2,60% | - |