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% | - |