14,300€
-2,72%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 16,30 | 16,30 | 14,70 | 14,80 | -9,76% | 46.250,00 |
| 20.02.2026 | 16,20 | 16,55 | 15,70 | 16,40 | 7,19% | 15.000,00 |
| 19.02.2026 | 15,10 | 15,30 | 15,05 | 15,30 | 1,66% | 4.250,00 |
| 18.02.2026 | 14,65 | 15,50 | 14,65 | 15,05 | 2,38% | 42.000,00 |
| 17.02.2026 | 15,45 | 15,45 | 14,50 | 14,70 | -5,47% | - |
| 16.02.2026 | 15,95 | 16,00 | 15,30 | 15,55 | -1,89% | 12.400,00 |
| 13.02.2026 | 16,10 | 16,25 | 15,80 | 15,85 | 0,32% | - |
| 12.02.2026 | 17,00 | 17,05 | 15,80 | 15,80 | -6,78% | - |
| 11.02.2026 | 19,65 | 19,70 | 16,80 | 16,95 | -13,52% | 4.925,00 |
| 10.02.2026 | 18,85 | 19,65 | 18,80 | 19,60 | 4,26% | - |
| 09.02.2026 | 18,45 | 19,40 | 18,40 | 18,80 | 2,73% | - |
| 06.02.2026 | 18,30 | 18,75 | 18,30 | 18,30 | 1,10% | - |
| 05.02.2026 | 18,55 | 19,25 | 18,10 | 18,10 | -1,63% | - |
| 04.02.2026 | 23,00 | 23,00 | 17,80 | 18,40 | -18,58% | - |
| 03.02.2026 | 22,40 | 23,00 | 22,40 | 22,60 | 0,44% | - |
| 02.02.2026 | 21,50 | 22,70 | 21,40 | 22,50 | 3,69% | - |
| 30.01.2026 | 21,70 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 29.01.2026 | 22,20 | 22,40 | 21,60 | 21,90 | -1,35% | - |
| 28.01.2026 | 22,50 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 27.01.2026 | 22,90 | 23,10 | 22,20 | 22,30 | -3,04% | - |
| 26.01.2026 | 22,70 | 23,10 | 22,50 | 23,00 | 1,77% | - |
| 23.01.2026 | 22,70 | 22,90 | 22,60 | 22,60 | 1,80% | - |
| 22.01.2026 | 21,80 | 22,80 | 21,60 | 22,20 | 1,37% | - |
| 21.01.2026 | 22,10 | 22,20 | 21,20 | 21,90 | -1,35% | - |
| 20.01.2026 | 23,20 | 23,20 | 22,00 | 22,20 | -4,72% | - |
| 19.01.2026 | 23,30 | 23,50 | 23,30 | 23,30 | -1,27% | - |
| 16.01.2026 | 23,70 | 23,80 | 23,40 | 23,60 | -0,42% | - |
| 15.01.2026 | 23,60 | 24,20 | 23,50 | 23,70 | 0,85% | - |
| 14.01.2026 | 23,60 | 24,00 | 23,40 | 23,50 | -1,26% | - |
| 13.01.2026 | 23,70 | 24,00 | 23,50 | 23,80 | 0,85% | - |
| 12.01.2026 | 23,30 | 24,00 | 23,20 | 23,60 | 0,85% | - |
| 09.01.2026 | 23,10 | 23,70 | 23,10 | 23,40 | 1,30% | - |
| 08.01.2026 | 23,20 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 07.01.2026 | 23,20 | 23,60 | 23,20 | 23,30 | 1,30% | - |
| 06.01.2026 | 23,20 | 23,30 | 22,80 | 23,00 | 0,00% | - |
| 05.01.2026 | 22,30 | 23,80 | 22,30 | 23,00 | 4,55% | - |
| 02.01.2026 | 21,90 | 22,50 | 21,90 | 22,00 | -0,90% | - |
| 30.12.2025 | 22,60 | 23,20 | 22,20 | 22,20 | -0,89% | - |
| 29.12.2025 | 22,40 | 22,90 | 21,90 | 22,40 | -2,18% | - |
| 23.12.2025 | 22,20 | 23,00 | 22,10 | 22,90 | 5,05% | - |
| 22.12.2025 | 22,40 | 23,10 | 21,80 | 21,80 | -4,39% | - |
| 18.12.2025 | 22,90 | 23,50 | 22,40 | 22,80 | 0,88% | - |
| 17.12.2025 | 23,30 | 23,90 | 22,60 | 22,60 | -2,59% | - |
| 16.12.2025 | 22,70 | 23,60 | 22,60 | 23,20 | 2,65% | - |
| 15.12.2025 | 22,80 | 23,10 | 22,50 | 22,60 | -0,44% | - |
| 12.12.2025 | 22,80 | 23,10 | 22,40 | 22,70 | -5,02% | - |
| 11.12.2025 | 22,20 | 23,90 | 22,00 | 23,90 | 7,66% | - |
| 10.12.2025 | 21,70 | 22,50 | 21,40 | 22,20 | 4,72% | - |
| 09.12.2025 | 22,00 | 23,10 | 21,20 | 21,20 | -2,75% | - |
| 08.12.2025 | 21,60 | 22,30 | 21,20 | 21,80 | 2,83% | - |
| 05.12.2025 | 21,60 | 21,70 | 21,20 | 21,20 | 0,00% | - |
| 04.12.2025 | 21,10 | 22,20 | 21,00 | 21,20 | 1,92% | - |
| 03.12.2025 | 21,40 | 22,10 | 20,80 | 20,80 | -0,95% | - |
| 02.12.2025 | 21,00 | 22,20 | 20,80 | 21,00 | 0,96% | - |
| 01.12.2025 | 20,00 | 21,50 | 19,65 | 20,80 | 7,22% | - |
| 28.11.2025 | 19,65 | 20,15 | 15,88 | 19,40 | 1,04% | - |
| 27.11.2025 | 19,65 | 20,10 | 19,20 | 19,20 | -1,03% | - |
| 26.11.2025 | 19,60 | 19,95 | 19,15 | 19,40 | 1,04% | - |
| 25.11.2025 | 20,30 | 20,35 | 19,20 | 19,20 | -3,03% | - |
| 24.11.2025 | 19,30 | 20,35 | 18,80 | 19,80 | 5,88% | - |
| 21.11.2025 | 18,95 | 19,45 | 18,70 | 18,70 | -3,11% | - |
| 20.11.2025 | 19,70 | 20,40 | 18,95 | 19,30 | -2,03% | - |
| 19.11.2025 | 20,20 | 20,80 | 19,45 | 19,70 | -1,50% | - |
| 18.11.2025 | 20,00 | 21,80 | 19,65 | 20,00 | -2,91% | - |
| 17.11.2025 | 20,70 | 21,50 | 20,45 | 20,60 | 0,98% | - |
| 14.11.2025 | 21,00 | 21,10 | 20,25 | 20,40 | -1,92% | - |
| 13.11.2025 | 20,80 | 21,60 | 20,35 | 20,80 | 8,90% | - |
| 12.11.2025 | 19,20 | 21,60 | 19,10 | 19,10 | 1,60% | - |
| 11.11.2025 | 19,35 | 19,45 | 18,80 | 18,80 | -1,57% | - |
| 10.11.2025 | 19,00 | 19,65 | 18,95 | 19,10 | 2,69% | - |
| 07.11.2025 | 18,95 | 19,00 | 18,45 | 18,60 | 1,09% | - |
| 06.11.2025 | 18,50 | 18,95 | 18,25 | 18,40 | 1,10% | - |
| 05.11.2025 | 18,35 | 18,75 | 18,20 | 18,20 | -0,55% | - |
| 04.11.2025 | 18,55 | 19,00 | 17,85 | 18,30 | 0,00% | - |
| 03.11.2025 | 17,80 | 18,60 | 17,65 | 18,30 | 3,98% | - |
| 31.10.2025 | 17,85 | 18,15 | 14,28 | 17,60 | -1,12% | - |
| 30.10.2025 | 18,00 | 18,35 | 14,30 | 17,80 | 0,56% | - |
| 29.10.2025 | 17,70 | 18,25 | 14,25 | 17,70 | 0,57% | - |
| 28.10.2025 | 17,95 | 18,30 | 14,08 | 17,60 | -0,56% | - |
| 27.10.2025 | 17,30 | 18,20 | 14,18 | 17,70 | 3,51% | - |
| 24.10.2025 | 17,45 | 17,75 | 17,10 | 17,10 | 0,59% | - |
| 23.10.2025 | 16,95 | 17,70 | 16,75 | 17,00 | 2,41% | - |
| 22.10.2025 | 17,10 | 17,45 | 16,60 | 16,60 | -1,19% | - |
| 21.10.2025 | 17,45 | 17,50 | 16,75 | 16,80 | -2,33% | - |
| 20.10.2025 | 17,65 | 17,85 | 17,20 | 17,20 | 0,00% | - |
| 17.10.2025 | 17,50 | 17,85 | 17,20 | 17,20 | -2,27% | - |
| 16.10.2025 | 17,75 | 18,60 | 17,55 | 17,60 | -1,12% | - |
| 15.10.2025 | 17,95 | 18,30 | 17,60 | 17,80 | 0,56% | - |
| 14.10.2025 | 18,10 | 18,40 | 17,70 | 17,70 | -1,12% | 51,00 |
| 13.10.2025 | 17,75 | 18,40 | 17,50 | 17,90 | -1,10% | - |
| 10.10.2025 | 18,35 | 18,50 | 17,70 | 18,10 | 0,56% | - |
| 09.10.2025 | 17,75 | 18,85 | 17,70 | 18,00 | 4,65% | - |
| 08.10.2025 | 17,55 | 17,90 | 16,90 | 17,20 | 0,58% | - |
| 07.10.2025 | 17,55 | 17,70 | 17,10 | 17,10 | -1,16% | - |
| 06.10.2025 | 17,75 | 17,90 | 17,30 | 17,30 | 1,76% | - |
| 03.10.2025 | 17,30 | 17,80 | 16,95 | 17,00 | 0,00% | - |
| 02.10.2025 | 17,20 | 17,40 | 16,95 | 17,00 | 0,59% | - |
| 01.10.2025 | 17,35 | 17,50 | 16,70 | 16,90 | 0,00% | - |
| 30.09.2025 | 16,60 | 17,65 | 16,60 | 16,90 | 3,05% | - |
| 29.09.2025 | 16,50 | 17,20 | 16,40 | 16,40 | 2,50% | - |