12,000€
4,35%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 11,50 | 13,25 | 11,13 | 12,35 | 3,78% | - |
| 10.03.2025 | 10,95 | 11,90 | 10,95 | 11,90 | 8,68% | 2.600,00 |
| 07.03.2025 | 10,90 | 11,05 | 10,75 | 10,95 | 0,00% | - |
| 06.03.2025 | 10,90 | 11,20 | 10,90 | 10,95 | -1,79% | - |
| 05.03.2025 | 11,40 | 11,40 | 11,05 | 11,15 | -1,76% | - |
| 04.03.2025 | 11,80 | 11,85 | 11,35 | 11,35 | -3,40% | - |
| 03.03.2025 | 11,85 | 12,25 | 11,75 | 11,75 | -0,84% | - |
| 28.02.2025 | 11,80 | 12,00 | 11,65 | 11,85 | 0,85% | - |
| 27.02.2025 | 11,90 | 12,15 | 11,75 | 11,75 | -1,67% | - |
| 26.02.2025 | 11,90 | 12,30 | 11,85 | 11,95 | 0,00% | - |
| 25.02.2025 | 12,20 | 12,25 | 11,85 | 11,95 | -2,45% | - |
| 24.02.2025 | 11,90 | 12,55 | 11,90 | 12,25 | 1,66% | - |
| 21.02.2025 | 12,20 | 12,50 | 11,95 | 12,05 | -0,82% | - |
| 20.02.2025 | 12,50 | 12,80 | 12,15 | 12,15 | -4,71% | - |
| 19.02.2025 | 12,30 | 12,90 | 12,30 | 12,75 | 0,79% | - |
| 18.02.2025 | 12,25 | 12,90 | 12,20 | 12,65 | -0,78% | - |
| 17.02.2025 | 11,90 | 12,75 | 11,90 | 12,75 | 4,94% | - |
| 14.02.2025 | 12,25 | 12,30 | 12,15 | 12,15 | -0,82% | - |
| 13.02.2025 | 12,30 | 12,70 | 12,25 | 12,25 | -0,81% | - |
| 12.02.2025 | 12,60 | 12,70 | 12,35 | 12,35 | -2,37% | - |
| 11.02.2025 | 12,40 | 12,95 | 12,40 | 12,65 | 0,00% | - |
| 10.02.2025 | 12,50 | 13,20 | 12,50 | 12,65 | 0,80% | 800,00 |
| 07.02.2025 | 12,75 | 12,80 | 12,55 | 12,55 | -0,79% | - |
| 06.02.2025 | 12,90 | 13,15 | 12,65 | 12,65 | -2,32% | - |
| 05.02.2025 | 12,10 | 16,70 | 12,00 | 12,95 | 4,02% | - |
| 04.02.2025 | 12,30 | 12,50 | 12,15 | 12,45 | 0,81% | - |
| 03.02.2025 | 12,40 | 12,45 | 12,25 | 12,35 | 1,65% | 60,00 |
| 31.01.2025 | 12,30 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 30.01.2025 | 12,30 | 12,70 | 12,25 | 12,35 | 0,82% | - |
| 29.01.2025 | 11,90 | 12,45 | 11,90 | 12,25 | 2,51% | - |
| 28.01.2025 | 11,95 | 12,30 | 11,90 | 11,95 | 0,84% | - |
| 27.01.2025 | 12,25 | 12,30 | 11,85 | 11,85 | -3,27% | - |
| 24.01.2025 | 12,10 | 12,45 | 12,10 | 12,25 | -1,61% | - |
| 23.01.2025 | 12,30 | 12,45 | 12,20 | 12,45 | 1,63% | - |
| 22.01.2025 | 12,30 | 12,45 | 12,25 | 12,25 | -0,81% | - |
| 21.01.2025 | 12,20 | 12,55 | 12,10 | 12,35 | 0,00% | - |
| 20.01.2025 | 12,20 | 12,45 | 12,10 | 12,35 | 0,82% | - |
| 17.01.2025 | 12,00 | 12,25 | 11,90 | 12,25 | 3,38% | - |
| 16.01.2025 | 12,30 | 12,75 | 11,85 | 11,85 | -3,27% | - |
| 15.01.2025 | 11,90 | 12,35 | 11,80 | 12,25 | 3,38% | - |
| 14.01.2025 | 11,55 | 12,15 | 11,50 | 11,85 | 2,60% | - |
| 13.01.2025 | 11,50 | 11,55 | 11,20 | 11,55 | 3,59% | - |
| 10.01.2025 | 11,10 | 11,50 | 11,10 | 11,15 | -2,19% | - |
| 09.01.2025 | 11,10 | 11,45 | 11,10 | 11,40 | 0,00% | - |
| 08.01.2025 | 11,40 | 11,65 | 11,35 | 11,40 | -0,87% | - |
| 07.01.2025 | 11,50 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 06.01.2025 | 11,30 | 11,65 | 11,30 | 11,60 | 0,00% | - |
| 03.01.2025 | 11,45 | 11,60 | 11,45 | 11,60 | 0,43% | - |
| 02.01.2025 | 11,50 | 11,60 | 11,50 | 11,55 | 3,13% | - |
| 30.12.2024 | 11,20 | 11,35 | 10,95 | 11,20 | -0,44% | - |
| 27.12.2024 | 11,40 | 11,40 | 11,05 | 11,25 | -1,75% | 294,00 |
| 23.12.2024 | 11,50 | 11,55 | 11,35 | 11,45 | -0,87% | - |
| 20.12.2024 | 11,45 | 11,60 | 11,25 | 11,55 | 0,87% | - |
| 19.12.2024 | 11,75 | 11,80 | 11,35 | 11,45 | -2,55% | - |
| 18.12.2024 | 11,90 | 12,20 | 11,75 | 11,75 | -1,67% | - |
| 17.12.2024 | 11,60 | 12,05 | 11,60 | 11,95 | 0,00% | - |
| 16.12.2024 | 11,70 | 12,05 | 11,70 | 11,95 | 2,58% | - |
| 13.12.2024 | 11,50 | 11,90 | 11,50 | 11,65 | -0,85% | - |
| 12.12.2024 | 12,00 | 12,00 | 11,75 | 11,75 | -2,49% | - |
| 11.12.2024 | 11,60 | 12,20 | 11,60 | 12,05 | 1,26% | - |
| 10.12.2024 | 12,20 | 12,20 | 11,75 | 11,90 | -2,46% | - |
| 09.12.2024 | 11,55 | 12,25 | 11,50 | 12,20 | 6,55% | - |
| 06.12.2024 | 11,30 | 11,55 | 11,30 | 11,45 | 0,44% | - |
| 05.12.2024 | 11,00 | 11,55 | 11,00 | 11,40 | 0,88% | - |
| 04.12.2024 | 11,45 | 11,55 | 11,25 | 11,30 | -1,31% | - |
| 03.12.2024 | 11,20 | 11,60 | 11,20 | 11,45 | -0,87% | - |
| 02.12.2024 | 12,00 | 12,05 | 11,50 | 11,55 | -5,33% | - |
| 29.11.2024 | 11,30 | 13,90 | 11,00 | 12,20 | 7,96% | 750,00 |
| 28.11.2024 | 11,35 | 11,55 | 11,30 | 11,30 | -0,44% | - |
| 27.11.2024 | 10,40 | 11,75 | 10,40 | 11,35 | 6,07% | - |
| 26.11.2024 | 10,60 | 10,95 | 10,55 | 10,70 | -1,38% | - |
| 25.11.2024 | 10,20 | 11,05 | 10,20 | 10,85 | 2,84% | - |
| 22.11.2024 | 10,20 | 10,65 | 10,20 | 10,55 | 0,96% | - |
| 21.11.2024 | 10,10 | 10,55 | 10,10 | 10,45 | 0,97% | - |
| 20.11.2024 | 10,30 | 10,55 | 10,30 | 10,35 | 3,50% | - |
| 19.11.2024 | 10,40 | 10,65 | 10,00 | 10,00 | -4,31% | - |
| 18.11.2024 | 10,85 | 11,05 | 9,98 | 10,45 | -3,69% | - |
| 15.11.2024 | 10,95 | 11,00 | 10,75 | 10,85 | -0,91% | - |
| 14.11.2024 | 10,40 | 11,30 | 10,40 | 10,95 | 2,82% | - |
| 13.11.2024 | 10,50 | 10,85 | 10,50 | 10,65 | 0,95% | - |
| 12.11.2024 | 10,40 | 10,70 | 10,40 | 10,55 | -0,94% | - |
| 11.11.2024 | 9,85 | 10,75 | 9,85 | 10,65 | 4,16% | - |
| 08.11.2024 | 9,70 | 10,23 | 9,70 | 10,23 | 2,76% | - |
| 07.11.2024 | 10,00 | 10,20 | 9,60 | 9,95 | -1,00% | - |
| 06.11.2024 | 10,25 | 10,45 | 10,05 | 10,05 | 0,00% | - |
| 05.11.2024 | 10,10 | 10,15 | 10,03 | 10,05 | 0,00% | - |
| 04.11.2024 | 10,28 | 10,30 | 10,05 | 10,05 | -5,41% | - |
| 01.11.2024 | 10,00 | 10,75 | 10,00 | 10,63 | 3,16% | - |
| 31.10.2024 | 10,30 | 10,70 | 10,18 | 10,30 | -3,06% | - |
| 30.10.2024 | 10,30 | 10,90 | 10,30 | 10,63 | 0,00% | 200,00 |
| 29.10.2024 | 10,50 | 10,63 | 10,18 | 10,63 | 0,00% | - |
| 28.10.2024 | 10,10 | 10,75 | 10,10 | 10,63 | 3,16% | - |
| 25.10.2024 | 10,20 | 10,48 | 10,15 | 10,30 | 0,49% | - |
| 24.10.2024 | 10,30 | 10,60 | 10,15 | 10,25 | -0,97% | - |
| 23.10.2024 | 10,50 | 10,75 | 10,25 | 10,35 | -0,96% | - |
| 22.10.2024 | 10,65 | 10,65 | 10,35 | 10,45 | -1,88% | - |
| 21.10.2024 | 10,00 | 10,65 | 10,00 | 10,65 | 2,90% | - |
| 18.10.2024 | 10,00 | 10,45 | 10,00 | 10,35 | 0,98% | - |
| 17.10.2024 | 10,00 | 10,45 | 10,00 | 10,25 | 0,00% | - |
| 16.10.2024 | 10,30 | 10,35 | 10,25 | 10,25 | 0,00% | - |