22,000€
-3,08%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 16,35 | 16,60 | 16,00 | 16,00 | -2,44% | - |
| 25.09.2025 | 16,60 | 17,00 | 16,15 | 16,40 | 0,00% | - |
| 24.09.2025 | 16,60 | 16,75 | 16,40 | 16,40 | -1,20% | - |
| 23.09.2025 | 16,70 | 16,85 | 16,60 | 16,60 | 1,22% | - |
| 22.09.2025 | 16,95 | 16,95 | 16,40 | 16,40 | -1,20% | - |
| 19.09.2025 | 16,85 | 17,05 | 16,55 | 16,60 | 1,84% | - |
| 18.09.2025 | 16,40 | 16,90 | 16,20 | 16,30 | -2,98% | - |
| 17.09.2025 | 17,00 | 17,10 | 16,15 | 16,80 | 0,60% | - |
| 16.09.2025 | 16,95 | 17,25 | 16,70 | 16,70 | 0,00% | - |
| 15.09.2025 | 17,45 | 17,55 | 16,65 | 16,70 | -2,91% | - |
| 12.09.2025 | 17,45 | 17,60 | 17,20 | 17,20 | -0,58% | - |
| 11.09.2025 | 17,65 | 17,80 | 17,15 | 17,30 | 0,58% | - |
| 10.09.2025 | 17,10 | 18,10 | 17,00 | 17,20 | 2,38% | - |
| 09.09.2025 | 17,05 | 17,60 | 16,80 | 16,80 | -1,47% | - |
| 08.09.2025 | 16,65 | 17,65 | 16,65 | 17,05 | 3,33% | - |
| 05.09.2025 | 16,80 | 17,20 | 16,15 | 16,50 | -2,08% | - |
| 04.09.2025 | 16,70 | 17,60 | 16,45 | 16,85 | 3,37% | - |
| 03.09.2025 | 16,60 | 17,20 | 16,10 | 16,30 | -0,61% | - |
| 02.09.2025 | 17,00 | 17,15 | 16,30 | 16,40 | -1,80% | - |
| 01.09.2025 | 17,35 | 17,35 | 16,70 | 16,70 | -4,57% | - |
| 29.08.2025 | 17,50 | 17,80 | 17,25 | 17,50 | 1,16% | 1.000,00 |
| 28.08.2025 | 17,45 | 17,85 | 17,30 | 17,30 | 0,58% | - |
| 27.08.2025 | 17,75 | 18,00 | 17,20 | 17,20 | 0,00% | - |
| 26.08.2025 | 17,60 | 18,00 | 17,15 | 17,20 | -2,55% | - |
| 25.08.2025 | 17,40 | 17,90 | 17,05 | 17,65 | 1,73% | - |
| 22.08.2025 | 17,15 | 17,65 | 17,00 | 17,35 | 1,76% | - |
| 21.08.2025 | 17,00 | 17,30 | 16,85 | 17,05 | 0,29% | - |
| 20.08.2025 | 17,50 | 17,50 | 16,80 | 17,00 | -2,30% | - |
| 19.08.2025 | 17,25 | 17,80 | 17,15 | 17,40 | 0,87% | - |
| 18.08.2025 | 17,35 | 17,85 | 17,00 | 17,25 | -0,58% | - |
| 15.08.2025 | 17,25 | 17,55 | 17,10 | 17,35 | 0,58% | - |
| 14.08.2025 | 17,50 | 18,10 | 17,15 | 17,25 | -1,15% | - |
| 13.08.2025 | 16,10 | 17,50 | 15,65 | 17,45 | 8,05% | 390,00 |
| 12.08.2025 | 17,15 | 17,15 | 16,00 | 16,15 | -4,15% | - |
| 11.08.2025 | 17,60 | 17,60 | 16,80 | 16,85 | -1,75% | - |
| 08.08.2025 | 17,30 | 17,35 | 16,95 | 17,15 | -0,58% | - |
| 07.08.2025 | 17,30 | 17,80 | 16,95 | 17,25 | -0,58% | - |
| 06.08.2025 | 17,25 | 17,60 | 16,95 | 17,35 | 0,58% | - |
| 05.08.2025 | 18,05 | 18,10 | 17,05 | 17,25 | -3,90% | - |
| 04.08.2025 | 17,80 | 18,15 | 17,50 | 17,95 | 0,28% | - |
| 01.08.2025 | 18,20 | 18,45 | 17,55 | 17,90 | -1,65% | - |
| 31.07.2025 | 18,25 | 18,55 | 17,90 | 18,20 | -0,27% | - |
| 30.07.2025 | 18,00 | 18,45 | 17,65 | 18,25 | 1,67% | - |
| 29.07.2025 | 18,15 | 18,65 | 17,95 | 17,95 | -1,10% | - |