14,770$
0,89%
Echtzeit-Aktienkurs Magnera Corp
Bid:
Ask:
Aktienkurse zur Magnera Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 14,68 | 14,77 | 14,68 | 14,77 | 0,89% | 376,00 |
| 16.12.2025 | 14,71 | 14,90 | 14,56 | 14,64 | 0,14% | 1.021.611,00 |
| 15.12.2025 | 15,08 | 15,08 | 14,60 | 14,62 | -1,48% | 829.957,00 |
| 12.12.2025 | 14,99 | 15,09 | 14,70 | 14,84 | -0,74% | 829.388,00 |
| 11.12.2025 | 14,90 | 15,25 | 14,85 | 14,95 | 1,01% | 885.176,00 |
| 10.12.2025 | 13,58 | 14,89 | 13,58 | 14,80 | 8,35% | 1.337.696,00 |
| 09.12.2025 | 14,06 | 14,23 | 13,63 | 13,66 | -2,84% | 638.486,00 |
| 08.12.2025 | 14,16 | 14,34 | 13,89 | 14,06 | -0,50% | 518.252,00 |
| 05.12.2025 | 13,96 | 14,24 | 13,84 | 14,13 | 1,36% | 923.395,00 |
| 04.12.2025 | 13,96 | 14,18 | 13,74 | 13,94 | -0,29% | 641.943,00 |
| 03.12.2025 | 14,28 | 14,51 | 13,85 | 13,98 | -1,55% | 849.865,00 |
| 02.12.2025 | 14,45 | 14,51 | 14,17 | 14,20 | -2,34% | 1.026.897,00 |
| 01.12.2025 | 13,97 | 14,85 | 13,95 | 14,54 | 2,68% | 1.170.151,00 |
| 28.11.2025 | 13,81 | 14,40 | 13,60 | 14,16 | 2,76% | 592.850,00 |
| 26.11.2025 | 13,38 | 14,25 | 13,38 | 13,78 | 2,07% | 1.247.496,00 |
| 25.11.2025 | 13,39 | 13,84 | 13,25 | 13,50 | 0,22% | 2.814.039,00 |
| 24.11.2025 | 12,14 | 13,65 | 12,02 | 13,47 | 16,72% | 3.719.587,00 |
| 21.11.2025 | 10,39 | 11,65 | 10,33 | 11,54 | 13,36% | 3.349.123,00 |
| 20.11.2025 | 11,00 | 12,50 | 10,00 | 10,18 | 27,89% | 9.417.850,00 |
| 19.11.2025 | 8,05 | 8,24 | 7,82 | 7,96 | -1,12% | 1.409.211,00 |
| 18.11.2025 | 8,06 | 8,22 | 7,99 | 8,05 | -1,35% | 1.443.079,00 |
| 17.11.2025 | 8,59 | 8,65 | 8,01 | 8,16 | -6,74% | 641.821,00 |
| 14.11.2025 | 8,87 | 8,98 | 8,64 | 8,75 | -3,63% | 570.016,00 |
| 13.11.2025 | 9,37 | 9,54 | 8,98 | 9,08 | -3,81% | 748.447,00 |
| 12.11.2025 | 8,84 | 9,47 | 8,80 | 9,44 | 6,07% | 697.675,00 |
| 11.11.2025 | 9,12 | 9,12 | 8,86 | 8,90 | -1,11% | 784.338,00 |
| 10.11.2025 | 9,08 | 9,10 | 8,79 | 9,00 | 1,24% | 846.304,00 |
| 07.11.2025 | 8,68 | 8,93 | 8,52 | 8,89 | 2,18% | 483.341,00 |
| 06.11.2025 | 8,55 | 8,77 | 8,42 | 8,70 | 1,52% | 662.679,00 |
| 05.11.2025 | 8,53 | 8,66 | 8,44 | 8,57 | 0,47% | 448.228,00 |
| 04.11.2025 | 8,61 | 8,71 | 8,43 | 8,53 | -3,29% | 574.389,00 |
| 03.11.2025 | 8,95 | 9,08 | 8,66 | 8,82 | -2,97% | 529.985,00 |
| 31.10.2025 | 8,50 | 9,11 | 8,40 | 9,09 | 6,19% | 556.776,00 |
| 30.10.2025 | 8,52 | 8,70 | 8,40 | 8,56 | -0,47% | 494.075,00 |
| 29.10.2025 | 9,05 | 9,13 | 8,52 | 8,60 | -5,70% | 510.175,00 |
| 28.10.2025 | 9,11 | 9,25 | 9,05 | 9,12 | -1,19% | 502.914,00 |
| 27.10.2025 | 9,50 | 9,55 | 9,09 | 9,23 | -3,15% | 442.115,00 |
| 24.10.2025 | 9,47 | 9,60 | 9,37 | 9,53 | 1,71% | 394.494,00 |
| 23.10.2025 | 9,50 | 9,64 | 9,23 | 9,37 | -0,74% | 497.807,00 |
| 22.10.2025 | 9,75 | 10,00 | 9,44 | 9,44 | -4,74% | 607.615,00 |
| 21.10.2025 | 9,68 | 9,97 | 9,63 | 9,91 | 2,69% | 504.976,00 |
| 20.10.2025 | 9,13 | 9,80 | 9,12 | 9,65 | 6,04% | 669.846,00 |
| 17.10.2025 | 9,23 | 9,36 | 8,93 | 9,10 | -2,15% | 777.053,00 |
| 16.10.2025 | 9,49 | 9,69 | 9,27 | 9,30 | -1,48% | 1.406.520,00 |
| 15.10.2025 | 10,62 | 10,62 | 9,32 | 9,44 | -10,27% | 1.770.452,00 |
| 14.10.2025 | 10,11 | 10,73 | 10,00 | 10,52 | 3,04% | 660.851,00 |
| 13.10.2025 | 9,99 | 10,28 | 9,94 | 10,21 | 2,72% | 779.878,00 |
| 10.10.2025 | 10,38 | 10,60 | 9,92 | 9,94 | -4,42% | 1.083.484,00 |
| 09.10.2025 | 10,98 | 10,98 | 10,33 | 10,40 | -5,45% | 1.158.423,00 |
| 08.10.2025 | 11,73 | 11,78 | 10,96 | 11,00 | -5,90% | 1.121.464,00 |
| 07.10.2025 | 11,96 | 12,15 | 11,69 | 11,69 | -1,35% | 967.986,00 |
| 06.10.2025 | 11,95 | 11,95 | 11,58 | 11,85 | 1,15% | 916.793,00 |
| 03.10.2025 | 11,60 | 11,92 | 11,54 | 11,72 | 2,67% | 106.352,00 |
| 02.10.2025 | 11,38 | 11,54 | 11,10 | 11,41 | -1,04% | 851.665,00 |
| 01.10.2025 | 11,75 | 11,93 | 11,45 | 11,53 | -1,62% | 525.101,00 |
| 30.09.2025 | 11,08 | 11,73 | 11,02 | 11,72 | 4,55% | 775.173,00 |
| 29.09.2025 | 11,16 | 11,36 | 10,97 | 11,21 | 1,63% | 603.817,00 |
| 26.09.2025 | 10,53 | 11,14 | 10,47 | 11,03 | 5,55% | 639.565,00 |
| 25.09.2025 | 10,57 | 10,62 | 10,33 | 10,45 | -1,97% | 603.636,00 |
| 24.09.2025 | 11,09 | 11,38 | 10,65 | 10,66 | -3,18% | 630.248,00 |
| 23.09.2025 | 11,28 | 11,53 | 10,97 | 11,01 | -1,61% | 510.172,00 |
| 22.09.2025 | 11,15 | 11,30 | 10,95 | 11,19 | 0,27% | 482.276,00 |
| 19.09.2025 | 11,48 | 11,48 | 11,15 | 11,16 | -2,53% | 851.426,00 |
| 18.09.2025 | 11,40 | 11,64 | 11,25 | 11,45 | 0,62% | 517.982,00 |
| 17.09.2025 | 11,10 | 12,03 | 11,01 | 11,38 | 3,27% | 661.464,00 |
| 16.09.2025 | 10,94 | 11,11 | 10,84 | 11,02 | 0,46% | 458.593,00 |
| 15.09.2025 | 10,95 | 11,11 | 10,86 | 10,97 | -0,63% | 681.215,00 |
| 12.09.2025 | 11,61 | 11,61 | 10,91 | 11,04 | -4,99% | 813.693,00 |
| 11.09.2025 | 11,30 | 11,67 | 11,26 | 11,62 | 2,38% | 585.206,00 |
| 10.09.2025 | 11,74 | 11,80 | 11,29 | 11,35 | -2,99% | 642.722,00 |
| 09.09.2025 | 11,68 | 11,73 | 11,54 | 11,70 | -0,76% | 438.599,00 |
| 08.09.2025 | 12,04 | 12,04 | 11,62 | 11,79 | -1,83% | 481.741,00 |
| 05.09.2025 | 12,06 | 12,45 | 11,94 | 12,01 | 0,59% | 755.992,00 |
| 04.09.2025 | 11,55 | 11,98 | 11,46 | 11,94 | 2,84% | 975.220,00 |
| 03.09.2025 | 12,00 | 12,07 | 11,55 | 11,61 | -4,37% | 1.518.856,00 |
| 02.09.2025 | 12,23 | 12,32 | 12,05 | 12,14 | -2,10% | 544.204,00 |
| 29.08.2025 | 12,36 | 12,48 | 12,28 | 12,40 | 0,65% | 856.189,00 |
| 28.08.2025 | 12,59 | 12,65 | 12,20 | 12,32 | -1,12% | 519.072,00 |
| 27.08.2025 | 12,59 | 12,90 | 12,39 | 12,46 | -2,27% | 486.657,00 |
| 26.08.2025 | 12,78 | 12,90 | 12,67 | 12,75 | -0,55% | 230.717,00 |
| 25.08.2025 | 13,12 | 13,20 | 12,79 | 12,82 | -3,61% | 240.477,00 |
| 22.08.2025 | 12,56 | 13,38 | 12,56 | 13,30 | 6,57% | 607.033,00 |
| 21.08.2025 | 12,46 | 12,62 | 12,35 | 12,48 | -1,42% | 333.775,00 |
| 20.08.2025 | 13,18 | 13,18 | 12,65 | 12,66 | -2,47% | 280.977,00 |
| 19.08.2025 | 12,99 | 13,26 | 12,88 | 12,98 | 0,31% | 226.884,00 |
| 18.08.2025 | 13,07 | 13,23 | 12,82 | 12,94 | -0,99% | 319.792,00 |
| 15.08.2025 | 13,51 | 13,51 | 13,04 | 13,07 | -2,46% | 335.027,00 |
| 14.08.2025 | 13,20 | 13,48 | 13,03 | 13,40 | -2,05% | 322.395,00 |
| 13.08.2025 | 13,50 | 13,88 | 13,42 | 13,68 | 1,48% | 521.477,00 |
| 12.08.2025 | 12,89 | 13,56 | 12,78 | 13,48 | 4,90% | 625.425,00 |
| 11.08.2025 | 12,79 | 12,91 | 12,32 | 12,85 | 1,10% | 438.607,00 |
| 08.08.2025 | 12,39 | 12,89 | 12,21 | 12,71 | 1,92% | 879.287,00 |
| 07.08.2025 | 11,93 | 12,50 | 11,79 | 12,47 | 8,53% | 743.139,00 |
| 06.08.2025 | 11,52 | 11,66 | 10,39 | 11,49 | -5,51% | 1.822.771,00 |
| 05.08.2025 | 12,01 | 12,46 | 12,01 | 12,16 | 2,36% | 1.065.050,00 |
| 04.08.2025 | 12,00 | 12,06 | 11,80 | 11,88 | 0,17% | 392.687,00 |
| 01.08.2025 | 12,25 | 12,27 | 11,65 | 11,86 | -4,74% | 560.559,00 |
| 31.07.2025 | 12,29 | 12,56 | 12,14 | 12,45 | -0,95% | 554.588,00 |
| 30.07.2025 | 13,31 | 13,40 | 12,53 | 12,57 | -5,49% | 367.529,00 |
| 29.07.2025 | 13,46 | 13,60 | 13,17 | 13,30 | -0,75% | 750.972,00 |