12,250€
3,38%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 11,15 | 11,55 | 11,15 | 11,55 | 3,59% | - |
| 10.01.2025 | 11,40 | 11,50 | 11,15 | 11,15 | -2,19% | - |
| 09.01.2025 | 11,35 | 11,40 | 11,30 | 11,40 | 0,44% | - |
| 08.01.2025 | 11,65 | 11,80 | 11,35 | 11,35 | -2,58% | - |
| 07.01.2025 | 11,65 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 06.01.2025 | 11,65 | 11,75 | 11,50 | 11,65 | 0,00% | - |
| 03.01.2025 | 11,55 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 02.01.2025 | 11,25 | 11,70 | 11,25 | 11,55 | 3,13% | - |
| 30.12.2024 | 11,25 | 11,25 | 11,05 | 11,20 | 0,45% | - |
| 27.12.2024 | 11,35 | 11,40 | 11,15 | 11,15 | -1,76% | - |
| 23.12.2024 | 11,55 | 11,80 | 11,35 | 11,35 | -1,73% | - |
| 20.12.2024 | 11,45 | 11,70 | 11,40 | 11,55 | 0,87% | - |
| 19.12.2024 | 11,75 | 11,85 | 11,45 | 11,45 | -2,55% | - |
| 18.12.2024 | 11,95 | 12,05 | 11,75 | 11,75 | -1,67% | - |
| 17.12.2024 | 11,95 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 16.12.2024 | 11,75 | 12,05 | 11,45 | 11,95 | 1,70% | - |
| 13.12.2024 | 11,75 | 11,90 | 11,65 | 11,75 | 0,00% | - |
| 12.12.2024 | 12,05 | 12,05 | 11,75 | 11,75 | -2,49% | 1.532,00 |
| 11.12.2024 | 11,85 | 12,15 | 11,85 | 12,05 | 1,69% | - |
| 10.12.2024 | 12,15 | 12,25 | 11,75 | 11,85 | -2,47% | 188,00 |
| 09.12.2024 | 11,45 | 12,30 | 11,45 | 12,15 | 6,11% | - |
| 06.12.2024 | 11,35 | 11,55 | 11,30 | 11,45 | 0,88% | - |
| 05.12.2024 | 11,35 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 04.12.2024 | 11,45 | 11,55 | 11,25 | 11,35 | -0,87% | - |
| 03.12.2024 | 11,65 | 11,70 | 11,35 | 11,45 | -1,72% | 85,00 |
| 02.12.2024 | 12,20 | 12,20 | 11,50 | 11,65 | -4,51% | - |
| 29.11.2024 | 11,30 | 13,90 | 11,20 | 12,20 | 7,96% | 85,00 |
| 28.11.2024 | 11,45 | 11,50 | 11,30 | 11,30 | -1,31% | 188,00 |
| 27.11.2024 | 10,65 | 11,75 | 10,45 | 11,45 | 7,51% | - |
| 26.11.2024 | 10,85 | 10,95 | 10,65 | 10,65 | -1,84% | - |
| 25.11.2024 | 10,55 | 10,95 | 10,40 | 10,85 | 2,84% | 1.960,00 |
| 22.11.2024 | 10,45 | 10,65 | 10,45 | 10,55 | 0,96% | - |
| 21.11.2024 | 10,45 | 10,55 | 10,30 | 10,45 | 0,00% | - |
| 20.11.2024 | 10,35 | 10,55 | 10,35 | 10,45 | 0,97% | - |
| 19.11.2024 | 10,45 | 10,65 | 10,25 | 10,35 | -0,96% | - |
| 18.11.2024 | 10,85 | 11,00 | 10,25 | 10,45 | -3,69% | - |
| 15.11.2024 | 10,95 | 11,00 | 10,75 | 10,85 | -0,91% | - |
| 14.11.2024 | 10,65 | 11,10 | 10,65 | 10,95 | 2,82% | - |
| 13.11.2024 | 10,55 | 10,85 | 10,50 | 10,65 | 0,95% | - |
| 12.11.2024 | 10,65 | 10,75 | 10,55 | 10,55 | -0,94% | - |
| 11.11.2024 | 10,23 | 10,75 | 10,20 | 10,65 | 4,16% | - |
| 08.11.2024 | 9,98 | 10,23 | 9,90 | 10,23 | 2,51% | - |
| 07.11.2024 | 10,05 | 10,20 | 9,68 | 9,98 | -0,75% | - |
| 06.11.2024 | 10,05 | 10,45 | 10,05 | 10,05 | 0,00% | - |
| 05.11.2024 | 10,05 | 10,23 | 10,03 | 10,05 | 0,00% | - |
| 04.11.2024 | 10,75 | 10,75 | 10,05 | 10,05 | -6,51% | - |
| 01.11.2024 | 10,30 | 10,75 | 10,25 | 10,75 | 4,37% | - |
| 31.10.2024 | 10,58 | 10,65 | 10,30 | 10,30 | -2,60% | - |
| 30.10.2024 | 10,63 | 10,85 | 10,28 | 10,58 | -0,47% | - |
| 29.10.2024 | 10,63 | 10,63 | 10,35 | 10,63 | 0,00% | - |
| 28.10.2024 | 10,30 | 10,63 | 10,28 | 10,63 | 3,16% | - |
| 25.10.2024 | 10,25 | 10,35 | 10,15 | 10,30 | 0,49% | - |
| 24.10.2024 | 10,25 | 10,60 | 10,15 | 10,25 | 0,00% | - |
| 23.10.2024 | 10,45 | 10,75 | 10,25 | 10,25 | -1,91% | - |
| 22.10.2024 | 10,65 | 10,70 | 10,35 | 10,45 | -1,88% | - |
| 21.10.2024 | 10,35 | 10,65 | 10,30 | 10,65 | 2,90% | - |
| 18.10.2024 | 10,25 | 10,45 | 10,23 | 10,35 | 0,98% | - |
| 17.10.2024 | 10,25 | 10,40 | 10,25 | 10,25 | 0,00% | - |
| 16.10.2024 | 10,25 | 10,35 | 10,25 | 10,25 | 0,00% | - |
| 15.10.2024 | 10,25 | 10,35 | 10,18 | 10,25 | 0,00% | - |
| 14.10.2024 | 10,25 | 10,30 | 10,10 | 10,25 | 0,00% | - |
| 11.10.2024 | 10,05 | 10,25 | 10,00 | 10,25 | 1,99% | - |
| 10.10.2024 | 10,15 | 10,23 | 9,90 | 10,05 | -0,99% | - |
| 09.10.2024 | 10,35 | 10,40 | 10,15 | 10,15 | -1,93% | - |
| 08.10.2024 | 10,25 | 10,40 | 10,25 | 10,35 | 0,98% | - |
| 07.10.2024 | 10,45 | 10,50 | 10,25 | 10,25 | -1,91% | - |
| 04.10.2024 | 10,50 | 10,60 | 10,38 | 10,45 | -0,48% | - |
| 03.10.2024 | 10,55 | 10,60 | 10,38 | 10,50 | -0,47% | - |
| 02.10.2024 | 10,55 | 10,65 | 10,40 | 10,55 | 0,00% | - |
| 01.10.2024 | 10,65 | 10,85 | 10,45 | 10,55 | -0,94% | - |
| 30.09.2024 | 10,65 | 10,75 | 10,55 | 10,65 | 0,00% | - |
| 27.09.2024 | 10,65 | 10,75 | 10,60 | 10,65 | 0,00% | - |
| 26.09.2024 | 10,55 | 10,85 | 10,50 | 10,65 | 0,95% | 49,00 |
| 25.09.2024 | 10,45 | 10,55 | 10,35 | 10,55 | 0,96% | - |
| 24.09.2024 | 10,15 | 10,55 | 10,10 | 10,45 | 2,96% | - |
| 23.09.2024 | 10,05 | 10,30 | 10,05 | 10,15 | 1,00% | - |
| 20.09.2024 | 10,35 | 10,35 | 10,05 | 10,05 | -2,90% | - |
| 19.09.2024 | 10,15 | 10,35 | 10,05 | 10,35 | 1,97% | - |
| 18.09.2024 | 10,15 | 10,30 | 10,05 | 10,15 | 0,00% | - |
| 17.09.2024 | 10,45 | 10,55 | 10,15 | 10,15 | -2,87% | - |
| 16.09.2024 | 10,35 | 10,55 | 10,30 | 10,45 | 0,97% | - |
| 13.09.2024 | 10,25 | 10,55 | 10,20 | 10,35 | 0,98% | - |
| 12.09.2024 | 9,68 | 10,25 | 9,65 | 10,25 | 5,94% | - |
| 11.09.2024 | 9,73 | 9,75 | 9,55 | 9,68 | -0,51% | - |
| 10.09.2024 | 9,33 | 9,73 | 9,25 | 9,73 | 4,29% | - |
| 09.09.2024 | 9,43 | 9,68 | 9,33 | 9,33 | -1,06% | - |
| 06.09.2024 | 9,73 | 9,73 | 9,43 | 9,43 | -3,08% | - |
| 05.09.2024 | 9,68 | 9,85 | 9,60 | 9,73 | 0,52% | - |
| 04.09.2024 | 9,65 | 9,73 | 9,63 | 9,68 | 0,26% | - |
| 03.09.2024 | 9,80 | 9,85 | 9,63 | 9,65 | -1,53% | - |
| 02.09.2024 | 9,88 | 9,88 | 9,73 | 9,80 | -0,76% | - |
| 30.08.2024 | 9,78 | 9,88 | 9,73 | 9,88 | 1,02% | - |
| 29.08.2024 | 9,68 | 9,85 | 9,65 | 9,78 | 1,03% | - |
| 28.08.2024 | 9,60 | 9,75 | 9,60 | 9,68 | 0,78% | - |
| 27.08.2024 | 9,63 | 9,65 | 9,53 | 9,60 | -0,26% | - |
| 26.08.2024 | 9,58 | 9,65 | 9,55 | 9,63 | 0,52% | - |