14,150€
1,07%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.06.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | - |
04.06.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
03.06.2025 | 13,70 | 13,90 | 13,60 | 13,90 | 1,46% | - |
02.06.2025 | 13,60 | 13,70 | 13,40 | 13,70 | 1,48% | - |
30.05.2025 | 13,60 | 13,70 | 13,50 | 13,50 | -4,26% | - |
29.05.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | - |
28.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
27.05.2025 | 13,00 | 13,80 | 13,00 | 13,50 | 0,00% | - |
26.05.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 3,05% | - |
23.05.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | - |
22.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
21.05.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -4,32% | - |
20.05.2025 | 14,00 | 14,10 | 13,90 | 13,90 | -2,80% | 20,00 |
19.05.2025 | 13,80 | 14,30 | 13,70 | 14,30 | 4,38% | - |
16.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
15.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 2,22% | - |
14.05.2025 | 13,30 | 13,50 | 13,20 | 13,50 | 2,27% | - |
13.05.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | - |
12.05.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | - |
09.05.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | - |
08.05.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 4,17% | - |
07.05.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | - |
06.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
05.05.2025 | 12,30 | 12,30 | 11,70 | 11,70 | -1,68% | - |
02.05.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | - |
30.04.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 1,71% | - |
29.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
28.04.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,85% | - |
25.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
24.04.2025 | 11,80 | 11,80 | 11,70 | 11,80 | 0,00% | - |
23.04.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 4,42% | - |
22.04.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 0,00% | - |
17.04.2025 | 11,40 | 11,40 | 11,30 | 11,30 | 0,00% | - |
16.04.2025 | 11,40 | 11,40 | 11,30 | 11,30 | -2,59% | - |
15.04.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 0,87% | - |
14.04.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 4,55% | - |
11.04.2025 | 11,10 | 11,10 | 10,90 | 11,00 | -1,79% | - |
10.04.2025 | 11,70 | 11,70 | 11,20 | 11,20 | 0,90% | - |
09.04.2025 | 11,10 | 11,10 | 10,70 | 11,10 | -0,89% | - |
08.04.2025 | 10,90 | 11,30 | 10,90 | 11,20 | 3,70% | - |
07.04.2025 | 11,20 | 11,20 | 10,70 | 10,80 | -1,82% | - |
04.04.2025 | 11,50 | 11,60 | 11,00 | 11,00 | -3,51% | - |
03.04.2025 | 12,00 | 12,00 | 11,40 | 11,40 | -5,00% | - |
02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
01.04.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 1,74% | - |
31.03.2025 | 11,70 | 11,70 | 11,20 | 11,50 | -2,54% | - |
28.03.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
27.03.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
26.03.2025 | 12,00 | 12,10 | 11,90 | 12,00 | 0,00% | - |
24.03.2025 | 12,10 | 12,10 | 11,50 | 12,00 | -0,83% | - |
21.03.2025 | 12,10 | 12,20 | 12,10 | 12,10 | -1,63% | - |
20.03.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -0,81% | - |
19.03.2025 | 12,40 | 12,40 | 12,10 | 12,40 | 0,00% | - |
18.03.2025 | 12,70 | 12,70 | 12,30 | 12,40 | 0,00% | - |
17.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
16.03.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | - |
13.03.2025 | 12,60 | 12,60 | 12,30 | 12,30 | 0,00% | - |
12.03.2025 | 11,50 | 12,60 | 11,50 | 12,30 | 2,50% | - |
11.03.2025 | 12,60 | 12,60 | 12,00 | 12,00 | 4,35% | - |
10.03.2025 | 10,70 | 11,50 | 10,70 | 11,50 | 7,48% | 2.600,00 |
07.03.2025 | 10,60 | 10,70 | 10,50 | 10,70 | -0,93% | - |
06.03.2025 | 10,90 | 10,90 | 10,70 | 10,80 | -1,82% | - |
05.03.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -0,90% | - |
04.03.2025 | 11,40 | 11,50 | 11,10 | 11,10 | -5,13% | - |
03.03.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | - |
28.02.2025 | 11,50 | 11,60 | 11,50 | 11,50 | -1,71% | - |
27.02.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | - |
26.02.2025 | 11,90 | 11,90 | 11,60 | 11,70 | -2,50% | - |
24.02.2025 | 11,70 | 12,10 | 11,70 | 12,00 | 0,00% | - |
21.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -3,23% | - |
20.02.2025 | 12,50 | 12,50 | 12,00 | 12,40 | 0,00% | - |
19.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
18.02.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 2,50% | - |
17.02.2025 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | - |
14.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
13.02.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
12.02.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -4,76% | - |
11.02.2025 | 12,40 | 12,60 | 12,30 | 12,60 | 2,44% | - |
10.02.2025 | 12,20 | 12,90 | 12,20 | 12,30 | -0,81% | 200,00 |
07.02.2025 | 12,40 | 12,40 | 12,20 | 12,40 | -0,80% | - |
06.02.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | - |
05.02.2025 | 12,10 | 12,70 | 12,10 | 12,70 | 4,96% | - |
04.02.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | - |
03.02.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 10,00 |
31.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
30.01.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
29.01.2025 | 11,70 | 12,10 | 11,70 | 12,10 | 3,42% | - |
28.01.2025 | 12,00 | 12,00 | 11,60 | 11,70 | -2,50% | - |
24.01.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -1,64% | - |
23.01.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 0,83% | - |
22.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
21.01.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | - |
20.01.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |
17.01.2025 | 11,70 | 11,90 | 11,60 | 11,90 | -1,65% | - |
16.01.2025 | 12,00 | 12,20 | 12,00 | 12,10 | 0,83% | - |
15.01.2025 | 11,60 | 12,00 | 11,50 | 12,00 | 3,45% | - |
14.01.2025 | 11,30 | 11,70 | 11,30 | 11,60 | 4,50% | - |
13.01.2025 | 11,10 | 11,10 | 10,90 | 11,10 | 0,00% | - |
10.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
09.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |