16,550€
0,30%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,90 | 17,20 | 16,10 | 16,45 | -0,30% | - |
| 02.09.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -5,17% | - |
| 01.09.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 1,75% | 400,00 |
| 29.08.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 27.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 26.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 25.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 22.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 21.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 20.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 18.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 15.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 14.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 8,86% | - |
| 13.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 12.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 11.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 08.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 07.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 06.08.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -1,75% | 400,00 |
| 05.08.2025 | 17,80 | 17,80 | 17,10 | 17,10 | -2,29% | 191,00 |
| 04.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 01.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 31.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 30.07.2025 | 17,70 | 18,00 | 17,70 | 17,90 | 0,00% | 200,00 |
| 29.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 28.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 25.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 61,00 |
| 24.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 22.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 21.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 18.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 17.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 16.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 15.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 14.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 11.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 6,43% | 100,00 |
| 09.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 08.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 07.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 04.07.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 5,92% | 40,00 |
| 03.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 02.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 01.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 30.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 26.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 25.06.2025 | 15,10 | 15,80 | 15,10 | 15,80 | 7,48% | 6,00 |
| 24.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 23.06.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 4,90% | 935,00 |
| 20.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 19.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 18.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 17.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 7,75% | - |
| 16.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 13.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 12.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 11.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 10.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 09.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 06.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 05.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 03.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 02.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -3,57% | - |
| 29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 28.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 27.05.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 6,98% | - |
| 26.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 23.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 22.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 21.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 20.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 19.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 16.05.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 2,21% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 14.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 13.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 12.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 09.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 08.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 07.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 06.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 05.05.2025 | 12,30 | 12,30 | 11,90 | 11,90 | 0,00% | - |
| 02.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 29.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 28.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 25.04.2025 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 24.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 23.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 17.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 15.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 14.04.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 6,31% | 750,00 |