22,800€
0,44%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,80 | 23,30 | 22,70 | 23,10 | 1,76% | - |
| 05.06.2025 | 22,80 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 04.06.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 03.06.2025 | 22,80 | 23,30 | 22,80 | 23,30 | 1,75% | - |
| 02.06.2025 | 23,00 | 23,10 | 22,70 | 22,90 | -1,72% | - |
| 30.05.2025 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 29.05.2025 | 23,80 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 28.05.2025 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 27.05.2025 | 23,00 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 26.05.2025 | 22,80 | 23,10 | 22,80 | 23,10 | 0,87% | - |
| 23.05.2025 | 23,00 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 22.05.2025 | 22,80 | 23,30 | 22,80 | 23,10 | 0,87% | - |
| 21.05.2025 | 23,30 | 23,50 | 22,90 | 22,90 | -2,55% | - |
| 20.05.2025 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 19.05.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 16.05.2025 | 23,40 | 24,10 | 23,40 | 24,10 | 2,55% | - |
| 15.05.2025 | 23,20 | 23,50 | 23,20 | 23,50 | 0,00% | - |
| 14.05.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 13.05.2025 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | - |
| 12.05.2025 | 23,40 | 24,30 | 23,40 | 23,90 | 2,58% | - |
| 09.05.2025 | 23,20 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 08.05.2025 | 23,10 | 23,70 | 23,10 | 23,30 | 0,87% | - |
| 07.05.2025 | 23,10 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 06.05.2025 | 22,80 | 23,10 | 22,60 | 22,90 | -0,87% | - |
| 05.05.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 02.05.2025 | 22,30 | 23,30 | 22,10 | 23,10 | 5,48% | - |
| 30.04.2025 | 21,60 | 22,10 | 21,30 | 21,90 | 0,92% | - |
| 29.04.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 28.04.2025 | 21,30 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 25.04.2025 | 21,80 | 21,90 | 21,20 | 21,20 | -2,30% | - |
| 24.04.2025 | 21,30 | 21,70 | 21,00 | 21,70 | 1,88% | - |
| 23.04.2025 | 21,50 | 22,10 | 21,00 | 21,30 | 0,95% | - |
| 22.04.2025 | 20,30 | 21,30 | 20,30 | 21,10 | 0,00% | - |
| 17.04.2025 | 21,10 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 16.04.2025 | 21,30 | 21,50 | 20,70 | 20,90 | -2,79% | - |
| 15.04.2025 | 21,20 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 14.04.2025 | 21,00 | 21,70 | 21,00 | 21,50 | 1,90% | - |
| 11.04.2025 | 20,70 | 21,10 | 20,00 | 21,10 | 1,93% | - |
| 10.04.2025 | 21,60 | 21,90 | 20,30 | 20,70 | -5,48% | - |
| 09.04.2025 | 19,95 | 21,90 | 19,70 | 21,90 | 6,83% | - |
| 08.04.2025 | 20,80 | 21,60 | 20,10 | 20,50 | -0,97% | - |
| 07.04.2025 | 20,30 | 21,70 | 20,05 | 20,70 | -1,90% | - |
| 04.04.2025 | 21,80 | 21,90 | 20,70 | 21,10 | -4,52% | - |
| 03.04.2025 | 22,70 | 22,90 | 21,70 | 22,10 | -5,96% | - |
| 02.04.2025 | 23,20 | 23,50 | 23,00 | 23,50 | 0,86% | - |
| 01.04.2025 | 22,80 | 23,50 | 22,70 | 23,30 | 1,75% | - |
| 31.03.2025 | 22,20 | 23,10 | 22,10 | 22,90 | 1,33% | - |
| 28.03.2025 | 22,90 | 23,20 | 15,98 | 22,60 | -2,16% | - |
| 27.03.2025 | 22,90 | 23,10 | 16,45 | 23,10 | 0,43% | - |
| 26.03.2025 | 22,40 | 23,50 | 16,83 | 23,00 | 2,22% | - |
| 25.03.2025 | 22,20 | 23,20 | 15,95 | 22,50 | -2,60% | - |
| 24.03.2025 | 21,90 | 23,10 | 15,80 | 23,10 | 5,96% | - |
| 21.03.2025 | 21,90 | 22,50 | 20,90 | 21,80 | 0,00% | - |
| 20.03.2025 | 21,40 | 22,70 | 16,35 | 21,80 | 1,87% | - |
| 19.03.2025 | 21,30 | 21,50 | 15,23 | 21,40 | 0,94% | - |
| 18.03.2025 | 21,10 | 21,40 | 15,18 | 21,20 | 0,47% | - |
| 17.03.2025 | 21,30 | 21,30 | 15,05 | 21,10 | 0,00% | - |
| 14.03.2025 | 20,90 | 21,30 | 20,60 | 21,10 | 0,00% | - |
| 13.03.2025 | 20,60 | 22,40 | 15,08 | 21,10 | 1,44% | - |
| 12.03.2025 | 20,80 | 21,40 | 20,45 | 20,80 | -0,48% | - |
| 11.03.2025 | 21,40 | 21,60 | 20,70 | 20,90 | -2,79% | - |
| 10.03.2025 | 21,90 | 22,70 | 21,30 | 21,50 | -1,83% | - |
| 07.03.2025 | 21,80 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 06.03.2025 | 21,90 | 21,90 | 21,60 | 21,90 | 0,00% | - |
| 05.03.2025 | 22,20 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 04.03.2025 | 23,50 | 23,50 | 22,30 | 22,30 | -5,11% | - |
| 03.03.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 28.02.2025 | 23,20 | 23,70 | 23,20 | 23,70 | 1,72% | - |
| 27.02.2025 | 23,10 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 26.02.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 25.02.2025 | 22,70 | 23,10 | 22,60 | 22,90 | 0,00% | - |
| 24.02.2025 | 22,90 | 23,20 | 22,90 | 22,90 | 0,00% | - |
| 21.02.2025 | 23,20 | 23,70 | 22,90 | 22,90 | -1,72% | - |
| 20.02.2025 | 23,40 | 23,50 | 23,20 | 23,30 | -0,85% | - |
| 19.02.2025 | 23,70 | 23,90 | 23,50 | 23,50 | -0,84% | - |
| 18.02.2025 | 23,60 | 23,70 | 23,00 | 23,70 | 0,00% | - |
| 17.02.2025 | 23,40 | 23,70 | 23,40 | 23,70 | 0,85% | - |
| 14.02.2025 | 23,50 | 23,70 | 23,10 | 23,50 | 0,00% | - |
| 13.02.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 12.02.2025 | 23,90 | 23,90 | 23,10 | 23,10 | -3,35% | - |
| 11.02.2025 | 24,20 | 24,40 | 23,90 | 23,90 | -1,65% | - |
| 10.02.2025 | 24,40 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 07.02.2025 | 24,40 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 06.02.2025 | 24,70 | 25,10 | 24,30 | 24,50 | 0,00% | - |
| 05.02.2025 | 24,40 | 24,70 | 24,10 | 24,50 | -0,81% | - |
| 04.02.2025 | 24,50 | 25,10 | 24,10 | 24,70 | 0,82% | - |
| 03.02.2025 | 24,60 | 24,70 | 24,20 | 24,50 | 0,00% | - |
| 31.01.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -1,61% | - |
| 30.01.2025 | 24,20 | 24,90 | 24,10 | 24,90 | 2,89% | - |
| 29.01.2025 | 24,30 | 24,70 | 24,10 | 24,20 | -1,22% | - |
| 28.01.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 27.01.2025 | 23,40 | 24,50 | 23,30 | 24,50 | 4,26% | - |
| 24.01.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 23.01.2025 | 23,60 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 22.01.2025 | 23,60 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 21.01.2025 | 23,50 | 23,90 | 23,50 | 23,50 | 0,00% | - |
| 20.01.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 17.01.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 16.01.2025 | 23,50 | 23,70 | 23,30 | 23,70 | 1,72% | - |
| 15.01.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 1,75% | - |