22,700€
1,34%
Echtzeit-Aktienkurs Magic Software Enterprises Ltd.
Bid:
Ask:
Aktienkurse zur Magic Software Enterprises Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 29.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 26.09.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 24.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 23.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 18.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 17.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 16.09.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -3,49% | - |
| 15.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 11.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 10.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 09.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 08.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 05.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 04.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 03.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 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% | - |