15,550€
-1,58%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,77% | - |
| 13.06.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -2,99% | - |
| 12.06.2025 | 13,60 | 13,70 | 13,40 | 13,40 | -3,60% | - |
| 11.06.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 10.06.2025 | 13,90 | 13,90 | 13,80 | 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 | -0,72% | - |
| 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% | - |