14,100€
-0,70%
Echtzeit-Aktienkurs MAGELLAN AEROSPACE CORP.
Bid:
Ask:
Aktienkurse zur MAGELLAN AEROSPACE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 14,30 | 14,40 | 13,95 | 14,10 | -2,76% | - |
| 16.03.2026 | 14,65 | 14,85 | 14,40 | 14,50 | -1,36% | - |
| 13.03.2026 | 15,25 | 15,40 | 14,45 | 14,70 | -3,29% | - |
| 12.03.2026 | 15,65 | 15,70 | 15,15 | 15,20 | -1,62% | - |
| 11.03.2026 | 15,50 | 15,80 | 15,45 | 15,45 | -0,96% | - |
| 10.03.2026 | 15,00 | 15,80 | 14,80 | 15,60 | 6,48% | - |
| 09.03.2026 | 15,60 | 15,75 | 14,25 | 14,65 | -5,48% | - |
| 06.03.2026 | 15,55 | 15,80 | 15,10 | 15,50 | 0,00% | - |
| 05.03.2026 | 15,95 | 16,15 | 15,30 | 15,50 | -2,52% | - |
| 04.03.2026 | 15,55 | 15,90 | 15,45 | 15,90 | 1,60% | - |
| 03.03.2026 | 15,55 | 15,85 | 15,10 | 15,65 | 0,32% | - |
| 02.03.2026 | 15,25 | 15,90 | 15,20 | 15,60 | 2,63% | - |
| 27.02.2026 | 14,65 | 15,20 | 14,55 | 15,20 | 4,83% | - |
| 26.02.2026 | 13,95 | 14,55 | 13,90 | 14,50 | 3,57% | - |
| 25.02.2026 | 13,50 | 14,05 | 13,50 | 14,00 | 3,32% | - |
| 24.02.2026 | 13,10 | 13,55 | 12,90 | 13,55 | 3,83% | - |
| 23.02.2026 | 13,40 | 13,55 | 13,00 | 13,05 | -2,97% | - |
| 20.02.2026 | 13,40 | 13,60 | 13,35 | 13,45 | -0,37% | - |
| 19.02.2026 | 13,75 | 13,95 | 13,20 | 13,50 | -1,46% | - |
| 18.02.2026 | 13,70 | 14,15 | 13,70 | 13,70 | 1,48% | 33.561,00 |
| 17.02.2026 | 12,25 | 13,85 | 12,15 | 13,50 | 10,20% | - |
| 16.02.2026 | 12,40 | 12,40 | 12,20 | 12,25 | -3,16% | - |
| 13.02.2026 | 12,35 | 12,65 | 12,30 | 12,65 | 2,85% | - |
| 12.02.2026 | 12,40 | 12,85 | 12,25 | 12,30 | -1,20% | - |
| 11.02.2026 | 12,40 | 12,75 | 12,30 | 12,45 | -0,40% | 48.280,00 |
| 10.02.2026 | 12,50 | 12,80 | 12,40 | 12,50 | 0,00% | - |
| 09.02.2026 | 12,40 | 12,70 | 12,30 | 12,50 | 0,00% | - |
| 06.02.2026 | 11,80 | 12,70 | 11,75 | 12,50 | 5,93% | - |
| 05.02.2026 | 12,20 | 12,25 | 11,75 | 11,80 | -4,07% | - |
| 04.02.2026 | 12,55 | 12,75 | 12,25 | 12,30 | -1,60% | - |
| 03.02.2026 | 12,80 | 13,10 | 12,35 | 12,50 | -1,57% | - |
| 02.02.2026 | 12,85 | 13,00 | 12,70 | 12,70 | -1,17% | - |
| 30.01.2026 | 12,75 | 12,85 | 12,65 | 12,85 | -1,91% | - |
| 29.01.2026 | 13,60 | 13,60 | 12,90 | 13,10 | -3,68% | - |
| 28.01.2026 | 13,60 | 14,00 | 13,35 | 13,60 | -1,45% | - |
| 27.01.2026 | 13,50 | 13,80 | 13,30 | 13,80 | 2,22% | - |
| 26.01.2026 | 14,30 | 14,30 | 13,40 | 13,50 | -4,93% | - |
| 23.01.2026 | 14,50 | 14,55 | 14,20 | 14,20 | -1,73% | - |
| 22.01.2026 | 14,35 | 14,60 | 14,30 | 14,45 | 0,35% | - |
| 21.01.2026 | 14,00 | 14,50 | 13,95 | 14,40 | 3,23% | - |
| 20.01.2026 | 14,05 | 14,05 | 13,80 | 13,95 | -1,06% | - |
| 19.01.2026 | 14,05 | 14,15 | 13,80 | 14,10 | 0,71% | - |
| 16.01.2026 | 13,95 | 14,20 | 13,85 | 14,00 | 0,36% | - |
| 15.01.2026 | 13,65 | 14,25 | 13,50 | 13,95 | 4,49% | - |
| 14.01.2026 | 13,10 | 13,50 | 12,95 | 13,35 | 2,30% | - |
| 13.01.2026 | 12,45 | 13,10 | 12,40 | 13,05 | 4,82% | - |
| 12.01.2026 | 12,50 | 12,70 | 12,30 | 12,45 | 2,05% | - |
| 09.01.2026 | 12,00 | 12,25 | 12,00 | 12,20 | 1,24% | - |
| 08.01.2026 | 12,10 | 12,30 | 12,00 | 12,05 | -1,23% | - |
| 07.01.2026 | 12,10 | 12,25 | 11,95 | 12,20 | 0,41% | - |
| 06.01.2026 | 12,00 | 12,15 | 11,90 | 12,15 | 1,25% | - |
| 05.01.2026 | 12,00 | 12,10 | 11,85 | 12,00 | 0,00% | - |
| 02.01.2026 | 11,50 | 12,10 | 11,45 | 12,00 | 6,19% | - |
| 30.12.2025 | 11,35 | 11,40 | 11,30 | 11,30 | 0,44% | - |
| 29.12.2025 | 11,60 | 11,70 | 11,25 | 11,25 | -3,02% | - |
| 23.12.2025 | 11,35 | 11,70 | 11,30 | 11,60 | 2,65% | - |
| 22.12.2025 | 11,30 | 11,40 | 11,25 | 11,30 | 0,44% | - |
| 19.12.2025 | 11,35 | 11,70 | 11,10 | 11,25 | -1,32% | - |
| 18.12.2025 | 11,40 | 11,60 | 11,30 | 11,40 | 2,70% | - |
| 17.12.2025 | 11,05 | 11,40 | 11,00 | 11,10 | 0,91% | - |
| 16.12.2025 | 11,05 | 11,30 | 10,90 | 11,00 | -0,45% | - |
| 15.12.2025 | 11,05 | 11,30 | 10,85 | 11,05 | -1,34% | - |
| 12.12.2025 | 10,65 | 11,25 | 10,55 | 11,20 | 6,67% | - |
| 11.12.2025 | 10,45 | 10,65 | 10,35 | 10,50 | 1,94% | - |
| 10.12.2025 | 10,45 | 10,55 | 10,25 | 10,30 | -0,96% | - |
| 09.12.2025 | 10,35 | 10,55 | 10,25 | 10,40 | -0,95% | - |
| 08.12.2025 | 10,50 | 10,65 | 10,40 | 10,50 | 0,96% | - |
| 05.12.2025 | 10,35 | 10,55 | 10,25 | 10,40 | 4,00% | - |
| 04.12.2025 | 10,08 | 10,45 | 9,98 | 10,00 | 0,50% | - |
| 03.12.2025 | 9,90 | 10,20 | 9,83 | 9,95 | 1,02% | - |
| 02.12.2025 | 9,93 | 10,08 | 9,80 | 9,85 | 0,00% | - |
| 01.12.2025 | 10,05 | 10,30 | 9,85 | 9,85 | -2,96% | - |
| 28.11.2025 | 10,25 | 10,35 | 10,15 | 10,15 | -0,98% | - |
| 27.11.2025 | 10,18 | 10,40 | 10,05 | 10,25 | 0,49% | - |
| 26.11.2025 | 10,08 | 10,30 | 9,95 | 10,20 | 2,00% | - |
| 25.11.2025 | 10,18 | 10,25 | 9,95 | 10,00 | 0,00% | 1.000,00 |
| 24.11.2025 | 10,25 | 10,40 | 10,00 | 10,00 | -1,96% | - |
| 21.11.2025 | 10,15 | 10,35 | 10,10 | 10,20 | -0,97% | - |
| 20.11.2025 | 10,45 | 10,65 | 10,20 | 10,30 | -2,83% | - |
| 19.11.2025 | 10,45 | 10,90 | 10,35 | 10,60 | 1,92% | - |
| 18.11.2025 | 10,65 | 10,85 | 10,40 | 10,40 | -2,80% | - |
| 17.11.2025 | 11,35 | 11,65 | 10,65 | 10,70 | -5,31% | - |
| 14.11.2025 | 10,65 | 11,75 | 10,45 | 11,30 | 4,63% | - |
| 13.11.2025 | 11,15 | 11,25 | 10,50 | 10,80 | -2,70% | - |
| 12.11.2025 | 10,55 | 11,40 | 10,55 | 11,10 | 5,71% | - |
| 11.11.2025 | 10,55 | 10,70 | 10,45 | 10,50 | -0,47% | - |
| 10.11.2025 | 10,55 | 10,80 | 10,50 | 10,55 | 2,43% | - |
| 07.11.2025 | 10,35 | 10,70 | 10,15 | 10,30 | -0,48% | - |
| 06.11.2025 | 10,45 | 10,55 | 10,35 | 10,35 | 2,48% | - |
| 05.11.2025 | 10,45 | 10,65 | 10,10 | 10,10 | -1,94% | - |
| 04.11.2025 | 10,65 | 10,75 | 10,25 | 10,30 | -1,90% | - |
| 03.11.2025 | 10,65 | 10,85 | 10,45 | 10,50 | -1,87% | - |
| 31.10.2025 | 10,55 | 10,80 | 10,55 | 10,70 | 1,90% | - |
| 30.10.2025 | 10,75 | 11,00 | 10,50 | 10,50 | -2,78% | - |
| 29.10.2025 | 11,05 | 11,20 | 10,70 | 10,80 | -1,82% | - |
| 28.10.2025 | 10,85 | 11,20 | 10,80 | 11,00 | 2,80% | - |
| 27.10.2025 | 10,85 | 11,20 | 10,55 | 10,70 | -0,47% | - |
| 24.10.2025 | 10,55 | 10,90 | 10,30 | 10,75 | 1,42% | - |
| 23.10.2025 | 10,30 | 10,60 | 10,18 | 10,60 | 8,16% | - |
| 22.10.2025 | 9,98 | 10,35 | 9,75 | 9,80 | 0,00% | - |