16,550€
-0,30%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,55 | 16,90 | 16,30 | 16,65 | 0,30% | - |
| 02.09.2025 | 17,15 | 17,25 | 16,40 | 16,60 | -3,49% | - |
| 01.09.2025 | 17,35 | 17,55 | 17,05 | 17,20 | -1,15% | - |
| 29.08.2025 | 17,45 | 17,85 | 17,30 | 17,40 | -0,29% | - |
| 28.08.2025 | 17,45 | 18,30 | 17,40 | 17,45 | -0,29% | - |
| 27.08.2025 | 17,65 | 17,90 | 17,45 | 17,50 | -1,41% | - |
| 26.08.2025 | 17,65 | 18,05 | 17,40 | 17,75 | 0,85% | - |
| 25.08.2025 | 17,35 | 17,95 | 17,35 | 17,60 | 1,15% | - |
| 22.08.2025 | 17,10 | 17,55 | 17,05 | 17,40 | 1,75% | - |
| 21.08.2025 | 17,20 | 17,20 | 16,85 | 17,10 | 0,59% | - |
| 20.08.2025 | 18,10 | 18,10 | 16,90 | 17,00 | -2,30% | - |
| 19.08.2025 | 17,55 | 17,65 | 17,20 | 17,40 | -0,57% | - |
| 18.08.2025 | 17,40 | 17,55 | 17,40 | 17,50 | 0,57% | - |
| 15.08.2025 | 17,25 | 17,45 | 17,05 | 17,40 | 0,29% | - |
| 14.08.2025 | 17,45 | 18,15 | 17,00 | 17,35 | 0,00% | - |
| 13.08.2025 | 16,15 | 17,95 | 16,10 | 17,35 | 8,10% | - |
| 12.08.2025 | 17,15 | 17,30 | 16,00 | 16,05 | -4,18% | - |
| 11.08.2025 | 17,15 | 17,65 | 16,75 | 16,75 | -2,62% | - |
| 08.08.2025 | 17,25 | 17,45 | 17,15 | 17,20 | 0,00% | - |
| 07.08.2025 | 17,35 | 17,70 | 17,15 | 17,20 | -0,29% | - |
| 06.08.2025 | 17,25 | 17,95 | 16,95 | 17,25 | 0,29% | - |
| 05.08.2025 | 17,95 | 18,30 | 17,15 | 17,20 | -4,71% | - |
| 04.08.2025 | 17,85 | 18,35 | 17,60 | 18,05 | 0,84% | - |
| 01.08.2025 | 18,20 | 18,25 | 17,70 | 17,90 | -1,92% | 200,00 |
| 31.07.2025 | 18,20 | 19,25 | 18,15 | 18,25 | 0,27% | - |
| 30.07.2025 | 18,05 | 18,60 | 17,95 | 18,20 | 0,55% | - |
| 29.07.2025 | 18,15 | 18,60 | 17,95 | 18,10 | 0,28% | - |
| 28.07.2025 | 18,25 | 18,55 | 18,05 | 18,05 | -1,37% | - |
| 25.07.2025 | 18,25 | 18,40 | 18,10 | 18,30 | 0,55% | - |
| 24.07.2025 | 18,45 | 18,55 | 18,05 | 18,20 | -1,62% | - |
| 23.07.2025 | 18,25 | 18,55 | 18,25 | 18,50 | 1,09% | - |
| 22.07.2025 | 18,25 | 18,45 | 18,00 | 18,30 | -0,27% | - |
| 21.07.2025 | 18,15 | 18,35 | 18,10 | 18,35 | 1,10% | - |
| 18.07.2025 | 18,15 | 18,25 | 18,00 | 18,15 | 0,55% | - |
| 17.07.2025 | 17,95 | 18,20 | 17,85 | 18,05 | 1,12% | - |
| 16.07.2025 | 18,05 | 18,30 | 17,60 | 17,85 | -0,56% | - |
| 15.07.2025 | 17,75 | 18,15 | 17,75 | 17,95 | 1,70% | - |
| 14.07.2025 | 18,40 | 18,45 | 17,55 | 17,65 | -3,81% | - |
| 11.07.2025 | 18,80 | 18,80 | 18,15 | 18,35 | -2,39% | - |
| 10.07.2025 | 18,45 | 18,95 | 18,35 | 18,80 | 1,35% | - |
| 09.07.2025 | 17,45 | 18,55 | 17,40 | 18,55 | 6,61% | - |
| 08.07.2025 | 17,85 | 18,20 | 17,25 | 17,40 | -3,06% | - |
| 07.07.2025 | 17,50 | 18,10 | 17,50 | 17,95 | 2,57% | 50,00 |
| 04.07.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -0,57% | - |
| 03.07.2025 | 17,25 | 17,85 | 17,20 | 17,60 | 2,33% | - |
| 02.07.2025 | 16,75 | 17,25 | 15,80 | 17,20 | 2,69% | - |
| 01.07.2025 | 16,25 | 16,85 | 16,15 | 16,75 | 3,08% | - |
| 30.06.2025 | 15,55 | 16,65 | 15,50 | 16,25 | 5,18% | - |
| 27.06.2025 | 15,45 | 15,70 | 15,35 | 15,45 | -0,64% | - |
| 26.06.2025 | 15,55 | 15,55 | 15,30 | 15,55 | 0,00% | - |
| 25.06.2025 | 15,35 | 15,75 | 15,35 | 15,55 | 0,65% | - |
| 24.06.2025 | 15,05 | 15,60 | 15,05 | 15,45 | 2,66% | - |
| 23.06.2025 | 14,75 | 15,20 | 14,75 | 15,05 | 2,03% | - |
| 20.06.2025 | 14,60 | 14,80 | 14,55 | 14,75 | 1,03% | - |
| 19.06.2025 | 14,70 | 14,85 | 14,55 | 14,60 | -0,68% | - |
| 18.06.2025 | 14,25 | 14,85 | 14,25 | 14,70 | 3,16% | - |
| 17.06.2025 | 14,25 | 14,50 | 14,15 | 14,25 | 0,00% | - |
| 16.06.2025 | 13,20 | 14,60 | 13,10 | 14,25 | 8,37% | - |
| 13.06.2025 | 13,65 | 13,70 | 13,15 | 13,15 | -3,66% | - |
| 12.06.2025 | 13,95 | 14,05 | 13,40 | 13,65 | -2,15% | - |
| 11.06.2025 | 14,15 | 14,40 | 13,95 | 13,95 | -1,41% | - |
| 10.06.2025 | 14,10 | 14,25 | 14,00 | 14,15 | 0,35% | - |
| 09.06.2025 | 14,30 | 14,45 | 13,90 | 14,10 | -1,74% | - |
| 06.06.2025 | 14,20 | 14,35 | 14,10 | 14,35 | 1,41% | - |
| 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% | - |