17,000€
0,59%
Echtzeit-Aktienkurs Magellan Aerospace Corp.
Bid:
Ask:
Aktienkurse zur Magellan Aerospace Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,70 | 16,45 | 15,70 | 16,40 | 4,13% | 375,00 |
| 04.05.2026 | 15,80 | 16,00 | 15,60 | 15,75 | -0,94% | - |
| 30.04.2026 | 15,00 | 15,90 | 15,00 | 15,90 | 6,00% | - |
| 29.04.2026 | 15,10 | 15,35 | 14,90 | 15,00 | -1,32% | - |
| 28.04.2026 | 15,50 | 15,70 | 15,00 | 15,20 | -2,56% | - |
| 27.04.2026 | 15,50 | 15,90 | 15,50 | 15,60 | 0,00% | - |
| 24.04.2026 | 16,10 | 16,45 | 15,55 | 15,60 | -3,70% | - |
| 23.04.2026 | 16,40 | 16,80 | 15,90 | 16,20 | -2,41% | - |
| 22.04.2026 | 15,00 | 16,60 | 14,65 | 16,60 | 10,67% | 16,00 |
| 21.04.2026 | 15,10 | 15,25 | 14,75 | 15,00 | -1,32% | - |
| 20.04.2026 | 15,15 | 15,30 | 15,00 | 15,20 | -0,65% | 135,00 |
| 17.04.2026 | 15,30 | 16,05 | 15,20 | 15,30 | 0,66% | - |
| 16.04.2026 | 15,90 | 16,20 | 15,20 | 15,20 | -4,40% | - |
| 15.04.2026 | 16,80 | 16,90 | 15,80 | 15,90 | -5,92% | - |
| 14.04.2026 | 16,00 | 16,90 | 16,00 | 16,90 | 4,97% | 1.250,00 |
| 13.04.2026 | 15,80 | 16,20 | 15,45 | 16,10 | 1,90% | 1.000,00 |
| 10.04.2026 | 15,60 | 16,10 | 15,35 | 15,80 | 0,64% | - |
| 09.04.2026 | 15,90 | 16,60 | 15,60 | 15,70 | -1,26% | 2.125,00 |
| 08.04.2026 | 15,05 | 16,05 | 14,90 | 15,90 | 6,00% | 130,00 |
| 07.04.2026 | 14,80 | 15,10 | 14,30 | 15,00 | 6,38% | 1.401,00 |
| 02.04.2026 | 13,70 | 14,25 | 13,50 | 14,10 | 0,71% | - |
| 01.04.2026 | 13,25 | 14,05 | 13,05 | 14,00 | 6,87% | 40,00 |
| 31.03.2026 | 12,50 | 13,35 | 12,50 | 13,10 | 3,97% | - |
| 30.03.2026 | 12,80 | 12,90 | 11,70 | 12,60 | -2,33% | - |
| 27.03.2026 | 13,20 | 13,20 | 12,40 | 12,90 | -2,27% | - |
| 26.03.2026 | 13,70 | 13,90 | 12,85 | 13,20 | -5,04% | 2.376,00 |
| 25.03.2026 | 13,50 | 14,05 | 13,50 | 13,90 | 2,21% | 800,00 |
| 24.03.2026 | 14,25 | 14,50 | 13,40 | 13,60 | -4,23% | 10.000,00 |
| 23.03.2026 | 13,50 | 14,40 | 13,50 | 14,20 | 3,27% | 3.060,00 |
| 20.03.2026 | 13,85 | 14,05 | 13,50 | 13,75 | -1,08% | 125,00 |
| 19.03.2026 | 13,95 | 14,20 | 13,50 | 13,90 | -1,42% | - |
| 18.03.2026 | 14,15 | 14,35 | 13,80 | 14,10 | 0,00% | - |
| 17.03.2026 | 14,10 | 14,35 | 14,00 | 14,10 | -1,40% | - |
| 16.03.2026 | 14,85 | 14,85 | 14,20 | 14,30 | -2,72% | - |
| 13.03.2026 | 15,10 | 15,40 | 14,45 | 14,70 | -3,29% | 58,00 |
| 12.03.2026 | 15,55 | 15,70 | 15,15 | 15,20 | -1,94% | - |
| 11.03.2026 | 15,40 | 15,75 | 15,40 | 15,50 | -0,64% | - |
| 10.03.2026 | 14,90 | 15,85 | 14,80 | 15,60 | 4,00% | 48,00 |
| 09.03.2026 | 15,50 | 16,05 | 14,25 | 15,00 | -3,85% | 5.114,00 |
| 06.03.2026 | 15,60 | 15,90 | 15,10 | 15,60 | 0,00% | - |
| 05.03.2026 | 16,00 | 16,10 | 15,25 | 15,60 | -2,50% | - |
| 04.03.2026 | 15,50 | 16,00 | 15,40 | 16,00 | 2,56% | 342,00 |
| 03.03.2026 | 15,45 | 15,85 | 15,10 | 15,60 | 0,65% | 17,00 |
| 02.03.2026 | 15,05 | 15,90 | 15,05 | 15,50 | 5,08% | 542,00 |
| 27.02.2026 | 14,60 | 15,20 | 14,45 | 14,75 | 1,03% | 18,00 |
| 26.02.2026 | 13,90 | 14,70 | 13,85 | 14,60 | 4,29% | 4,00 |
| 25.02.2026 | 13,40 | 14,10 | 13,40 | 14,00 | 3,70% | 14,00 |
| 24.02.2026 | 13,00 | 13,55 | 12,85 | 13,50 | 2,27% | 2.672,00 |
| 23.02.2026 | 13,40 | 13,55 | 13,00 | 13,20 | -2,22% | 56,00 |
| 20.02.2026 | 13,40 | 13,60 | 13,30 | 13,50 | 0,00% | - |
| 19.02.2026 | 13,70 | 13,90 | 13,15 | 13,50 | -2,88% | - |
| 18.02.2026 | 13,65 | 14,20 | 13,55 | 13,90 | 2,96% | 14.010,00 |
| 17.02.2026 | 12,35 | 13,85 | 12,15 | 13,50 | 9,76% | - |
| 16.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 2.800,00 |
| 13.02.2026 | 12,40 | 12,70 | 12,25 | 12,40 | -0,80% | 160,00 |
| 12.02.2026 | 12,30 | 12,85 | 12,25 | 12,50 | 0,00% | 1.200,00 |
| 11.02.2026 | 12,40 | 12,75 | 12,25 | 12,50 | 0,00% | - |
| 10.02.2026 | 12,50 | 12,80 | 12,40 | 12,50 | 0,00% | - |
| 09.02.2026 | 12,40 | 12,75 | 12,25 | 12,50 | 0,00% | - |
| 06.02.2026 | 11,70 | 12,70 | 11,70 | 12,50 | 6,38% | - |
| 05.02.2026 | 12,20 | 12,30 | 11,70 | 11,75 | -5,24% | 31.108,00 |
| 04.02.2026 | 12,55 | 12,80 | 12,20 | 12,40 | -1,59% | - |
| 03.02.2026 | 12,60 | 13,10 | 12,30 | 12,60 | -0,79% | - |
| 02.02.2026 | 12,80 | 13,00 | 12,70 | 12,70 | -1,55% | 1.300,00 |
| 30.01.2026 | 12,95 | 13,30 | 11,65 | 12,90 | -2,27% | 19.000,00 |
| 29.01.2026 | 13,60 | 13,60 | 12,80 | 13,20 | -2,94% | - |
| 28.01.2026 | 13,60 | 14,05 | 13,25 | 13,60 | -0,73% | 1.040,00 |
| 27.01.2026 | 13,40 | 13,80 | 13,30 | 13,70 | 0,74% | - |
| 26.01.2026 | 14,20 | 14,25 | 13,40 | 13,60 | -4,90% | - |
| 23.01.2026 | 14,40 | 14,60 | 14,25 | 14,30 | -1,38% | - |
| 22.01.2026 | 14,35 | 14,60 | 14,25 | 14,50 | 0,69% | - |
| 21.01.2026 | 13,90 | 14,50 | 13,90 | 14,40 | 2,86% | 625,00 |
| 20.01.2026 | 13,95 | 14,05 | 13,70 | 14,00 | -0,71% | - |
| 19.01.2026 | 14,00 | 14,15 | 13,75 | 14,10 | 0,00% | 64,00 |
| 16.01.2026 | 13,80 | 14,20 | 13,80 | 14,10 | 1,44% | - |
| 15.01.2026 | 13,70 | 14,25 | 13,55 | 13,90 | 1,46% | - |
| 14.01.2026 | 13,00 | 13,70 | 12,90 | 13,70 | 4,58% | - |
| 13.01.2026 | 12,45 | 13,10 | 12,40 | 13,10 | 4,80% | 1.319,00 |
| 12.01.2026 | 12,40 | 12,70 | 12,25 | 12,50 | -0,79% | - |
| 09.01.2026 | 12,00 | 12,65 | 12,00 | 12,60 | 4,13% | - |
| 08.01.2026 | 12,10 | 12,30 | 12,00 | 12,10 | -0,82% | - |
| 07.01.2026 | 12,00 | 12,30 | 11,95 | 12,20 | 0,00% | 70,00 |
| 06.01.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 05.01.2026 | 11,90 | 12,15 | 11,80 | 12,00 | 0,00% | - |
| 02.01.2026 | 11,60 | 12,10 | 11,50 | 12,00 | 5,73% | - |
| 30.12.2025 | 11,40 | 11,40 | 11,30 | 11,35 | -0,44% | - |
| 29.12.2025 | 11,50 | 11,65 | 11,30 | 11,40 | -1,72% | - |
| 23.12.2025 | 11,30 | 11,70 | 11,30 | 11,60 | 1,75% | - |
| 22.12.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 19.12.2025 | 11,40 | 11,55 | 11,15 | 11,30 | -0,44% | - |
| 18.12.2025 | 11,40 | 11,60 | 11,30 | 11,35 | -0,87% | - |
| 17.12.2025 | 11,00 | 11,45 | 11,00 | 11,45 | 3,15% | - |
| 16.12.2025 | 11,15 | 11,30 | 10,95 | 11,10 | -0,89% | - |
| 15.12.2025 | 11,00 | 11,20 | 10,85 | 11,20 | 0,90% | - |
| 12.12.2025 | 10,60 | 11,30 | 10,60 | 11,10 | 3,74% | - |
| 11.12.2025 | 10,35 | 10,70 | 10,35 | 10,70 | 1,90% | - |
| 10.12.2025 | 10,45 | 10,55 | 10,30 | 10,50 | 0,00% | - |
| 09.12.2025 | 10,45 | 10,55 | 10,35 | 10,50 | 0,00% | - |
| 08.12.2025 | 10,50 | 10,65 | 10,40 | 10,50 | -0,94% | 70,00 |
| 05.12.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 1,92% | - |