14,750€
0,34%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 23.02.2026 | 16,10 | 16,10 | 14,70 | 14,70 | -8,13% | 1.715,00 |
| 20.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 7,38% | - |
| 19.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 18.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 17.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 16.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 13.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 12.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -8,20% | - |
| 11.02.2026 | 19,40 | 19,40 | 18,30 | 18,30 | -1,61% | 297,00 |
| 10.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 09.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 06.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 05.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -18,30% | - |
| 04.02.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,90% | 90,00 |
| 03.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 02.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | - |
| 30.01.2026 | 21,70 | 22,00 | 21,60 | 21,90 | 1,39% | - |
| 29.01.2026 | 22,20 | 22,40 | 21,60 | 21,60 | -2,70% | - |
| 28.01.2026 | 22,50 | 22,60 | 22,00 | 22,20 | -1,33% | - |
| 27.01.2026 | 23,00 | 23,10 | 22,40 | 22,50 | -2,17% | - |
| 26.01.2026 | 22,80 | 23,10 | 22,50 | 23,00 | 2,68% | - |
| 23.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 22.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 21.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 48,00 |
| 20.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 19.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 12.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 08.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 05.01.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 5,56% | 100,00 |
| 02.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 23.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 22.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 19.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 18.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 17.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 15.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 12.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.12.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 3,70% | 100,00 |
| 10.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 09.12.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 3,74% | 100,00 |
| 08.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.12.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 9,28% | 100,00 |
| 01.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 27.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 26.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 25.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | - |
| 24.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 35,00 |
| 21.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 20.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 19.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -7,08% | - |
| 18.11.2025 | 20,00 | 21,20 | 20,00 | 21,20 | 3,92% | 195,00 |
| 17.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 13.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 8,90% | - |
| 12.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 10.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 07.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 06.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 05.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 04.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 03.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 31.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 30.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 29.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 28.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 27.10.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 2,91% | - |
| 24.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 23.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 22.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 21.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 20.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 17.10.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -2,84% | 145,00 |
| 16.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 15.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 14.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 13.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 10.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 09.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 07.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 06.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 210,00 |
| 03.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.10.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 8,97% | - |
| 01.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |