MGIC Investment Corp.
[WKN: 882538 | ISIN: US5528481030]
Aktienkurse
27,037$ 1,15%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid: Ask:

Aktienkurse zur MGIC Investment Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
10.10.2025 27,00 27,06 26,64 26,73 -0,56% 1.574.619,00
09.10.2025 27,01 27,08 26,68 26,88 -0,37% 1.505.212,00
08.10.2025 27,31 27,34 26,96 26,98 -0,22% 1.363.455,00
07.10.2025 27,23 27,34 26,99 27,04 -0,70% 1.743.875,00
06.10.2025 27,66 27,67 27,13 27,23 -1,87% 1.645.354,00
02.10.2025 27,93 27,97 27,39 27,75 -1,25% 1.660.931,00
01.10.2025 28,30 28,38 28,03 28,10 -0,95% 1.938.514,00
30.09.2025 28,39 28,67 28,24 28,37 -0,25% 1.526.851,00
29.09.2025 28,71 28,80 28,22 28,44 -1,15% 1.517.847,00
26.09.2025 28,50 28,77 28,46 28,77 1,34% 1.215.755,00
25.09.2025 28,42 28,56 28,27 28,39 -0,46% 1.346.666,00
24.09.2025 28,33 28,53 28,17 28,52 0,88% 1.780.139,00
23.09.2025 28,24 28,47 28,16 28,27 0,53% 3.923.679,00
22.09.2025 28,22 28,42 28,06 28,12 -0,74% 2.638.213,00
19.09.2025 28,28 28,65 28,26 28,33 -0,60% 10.318.019,00
18.09.2025 28,14 29,01 28,06 28,50 1,79% 4.176.452,00
17.09.2025 27,99 28,36 27,80 28,00 0,43% 2.489.920,00
16.09.2025 28,01 28,08 27,75 27,88 -0,39% 1.722.669,00
15.09.2025 28,35 28,40 27,95 27,99 -1,55% 1.745.201,00
12.09.2025 28,76 28,86 28,42 28,43 -1,69% 1.538.179,00
11.09.2025 28,44 28,98 28,35 28,92 1,94% 1.751.516,00
10.09.2025 28,24 28,50 28,07 28,37 0,42% 1.483.682,00
09.09.2025 28,40 28,50 28,10 28,25 -0,56% 1.175.754,00
08.09.2025 28,43 28,48 28,07 28,41 0,04% 1.252.881,00
05.09.2025 28,49 28,71 28,22 28,40 -0,14% 1.659.213,00
04.09.2025 28,24 28,46 28,14 28,44 1,39% 1.580.664,00
03.09.2025 27,76 28,11 27,64 28,05 0,79% 1.196.561,00
02.09.2025 27,63 27,83 27,48 27,83 0,00% 1.371.192,00
29.08.2025 27,66 27,87 27,65 27,83 0,54% 1.578.107,00
28.08.2025 28,13 28,13 27,47 27,68 -1,14% 1.201.469,00
27.08.2025 27,76 28,06 27,66 28,00 0,54% 1.385.514,00
26.08.2025 27,92 27,98 27,75 27,85 -0,25% 1.992.457,00
25.08.2025 28,13 28,18 27,91 27,92 -0,82% 1.068.356,00
22.08.2025 27,69 28,20 27,65 28,15 2,21% 1.332.913,00
21.08.2025 27,45 27,70 27,38 27,54 0,15% 1.301.013,00
20.08.2025 27,55 27,60 27,31 27,50 0,15% 2.069.863,00
19.08.2025 27,26 27,60 27,20 27,46 0,73% 1.420.959,00
18.08.2025 27,46 27,46 27,16 27,26 -0,91% 1.321.360,00
15.08.2025 27,94 27,94 27,43 27,51 -1,26% 1.743.989,00
14.08.2025 27,65 27,88 27,49 27,86 0,36% 2.079.719,00
13.08.2025 27,73 27,81 27,36 27,76 0,87% 3.152.513,00
12.08.2025 27,48 27,76 27,25 27,52 0,70% 2.559.496,00
11.08.2025 27,19 27,49 27,14 27,33 0,59% 1.524.407,00
08.08.2025 26,61 27,35 26,56 27,17 2,68% 2.097.627,00
07.08.2025 26,98 27,03 26,38 26,46 -2,11% 2.285.173,00
06.08.2025 27,00 27,20 26,87 27,03 0,33% 1.916.222,00
05.08.2025 26,80 26,96 26,67 26,94 0,82% 1.799.138,00
04.08.2025 26,45 26,72 26,33 26,72 1,67% 1.928.099,00
01.08.2025 25,94 26,35 25,85 26,28 1,47% 2.466.354,00
31.07.2025 25,81 26,22 25,53 25,90 2,09% 3.639.958,00
30.07.2025 25,71 25,81 25,27 25,37 -1,21% 2.085.840,00
29.07.2025 25,73 25,88 25,66 25,68 0,55% 1.942.341,00
28.07.2025 25,67 25,67 25,36 25,54 -0,35% 2.259.936,00
25.07.2025 25,56 25,74 25,48 25,63 0,27% 1.660.279,00
24.07.2025 25,67 25,84 25,52 25,56 -0,70% 1.760.462,00
23.07.2025 25,82 25,86 25,63 25,74 0,08% 1.709.305,00
22.07.2025 25,49 25,84 25,49 25,72 0,90% 2.573.618,00
21.07.2025 25,37 25,64 25,23 25,49 1,15% 2.104.964,00
18.07.2025 25,35 25,47 25,13 25,20 -0,43% 1.866.800,00
17.07.2025 25,16 25,32 24,98 25,31 0,80% 2.532.328,00
16.07.2025 25,15 25,24 24,78 25,11 0,20% 3.060.957,00
15.07.2025 25,50 25,70 24,99 25,06 -1,88% 2.944.112,00
14.07.2025 25,25 25,65 25,16 25,54 1,11% 2.694.097,00
11.07.2025 25,66 25,80 25,15 25,26 -2,36% 3.982.282,00
10.07.2025 26,54 26,60 25,78 25,87 -2,67% 3.844.355,00
09.07.2025 27,28 27,30 26,57 26,58 -2,46% 2.858.779,00
08.07.2025 27,30 27,64 27,23 27,25 -0,62% 2.213.621,00
07.07.2025 28,32 28,32 27,33 27,42 -3,86% 2.383.458,00
03.07.2025 27,99 28,67 27,96 28,52 2,19% 3.959.385,00
02.07.2025 28,16 28,24 27,81 27,91 -1,03% 1.745.189,00
01.07.2025 27,71 28,35 27,71 28,20 1,29% 2.091.253,00
30.06.2025 27,76 27,86 27,57 27,84 0,61% 2.341.924,00
27.06.2025 27,61 27,80 27,51 27,67 0,25% 3.319.090,00
26.06.2025 27,59 27,73 27,42 27,60 0,47% 2.004.574,00
25.06.2025 27,98 28,06 27,42 27,47 -2,24% 1.643.002,00
24.06.2025 27,95 28,28 27,85 28,10 1,41% 3.239.676,00
23.06.2025 27,10 27,74 27,01 27,71 2,55% 2.358.457,00
20.06.2025 27,06 27,17 26,91 27,02 0,26% 6.736.161,00
18.06.2025 26,47 27,14 26,47 26,95 2,01% 2.266.684,00
17.06.2025 26,94 26,94 26,13 26,42 -1,93% 2.469.572,00
16.06.2025 27,02 27,34 26,90 26,94 0,34% 2.036.954,00
13.06.2025 26,72 27,12 26,64 26,85 -0,19% 1.880.434,00
12.06.2025 26,39 26,92 26,21 26,90 1,36% 1.614.338,00
11.06.2025 26,35 26,79 26,25 26,54 1,18% 2.361.771,00
10.06.2025 26,08 26,35 26,03 26,23 0,69% 996.143,00
09.06.2025 26,40 26,40 25,86 26,05 -0,99% 1.198.123,00
06.06.2025 26,34 26,40 26,09 26,31 1,11% 878.088,00
05.06.2025 26,11 26,18 25,89 26,02 -0,15% 1.121.996,00
04.06.2025 26,46 26,56 26,06 26,06 -1,55% 1.289.279,00
03.06.2025 26,27 26,57 26,07 26,47 0,57% 1.899.664,00
02.06.2025 26,31 26,36 26,01 26,32 -0,49% 1.202.231,00
30.05.2025 26,47 26,60 26,37 26,45 -0,26% 1.976.950,00
29.05.2025 26,47 26,54 26,24 26,52 0,34% 1.259.441,00
28.05.2025 26,64 26,72 26,40 26,43 -0,71% 1.622.980,00
27.05.2025 26,33 26,64 25,96 26,62 2,42% 1.389.688,00
23.05.2025 25,79 26,11 25,79 25,99 -0,54% 1.365.114,00
22.05.2025 26,01 26,26 25,84 26,13 0,54% 1.726.072,00
21.05.2025 26,45 26,47 25,96 25,99 -2,33% 1.652.414,00
20.05.2025 26,82 26,92 26,58 26,61 -0,34% 1.468.345,00
19.05.2025 26,73 26,83 26,61 26,70 -0,74% 1.315.065,00