23,500€
-2,89%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 23,50 | 23,70 | 23,50 | 23,50 | -3,29% | - |
| 17.11.2025 | 24,50 | 24,50 | 24,10 | 24,30 | 0,41% | - |
| 14.11.2025 | 24,20 | 24,20 | 24,00 | 24,20 | -1,63% | 202,00 |
| 11.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 63,00 |
| 20.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 33,00 |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 6,00 |
| 17.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 4,00 |
| 09.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | 122,00 |
| 18.08.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 4,00 |
| 13.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 224,00 |
| 11.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1,00 |
| 08.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 65,00 |
| 07.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 05.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 6,00 |
| 04.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 1,00 |
| 28.07.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 4,00 |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 16,00 |
| 21.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 1,00 |
| 16.07.2025 | 21,80 | 21,80 | 21,00 | 21,00 | -3,67% | 95,00 |
| 14.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | 1,00 |
| 09.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1.076,00 |
| 08.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
| 07.07.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 1,69% | 23,00 |
| 30.06.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 4,00 |
| 25.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 195,00 |
| 24.06.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 2,52% | 245,00 |
| 23.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 1,00 |
| 17.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 430,00 |
| 16.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 1,00 |
| 09.06.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | 5,00 |
| 02.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 1,00 |
| 27.05.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 358,00 |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 23.05.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -3,36% | 500,00 |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 7,00 |
| 19.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 1,00 |
| 15.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 181,00 |
| 13.05.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 8,00 |
| 12.05.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 4,35% | 3,00 |
| 09.05.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -2,54% | 5,00 |
| 08.05.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 2,00 |
| 07.05.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 5,00 |
| 06.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 1,00 |
| 05.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | 2,00 |
| 28.04.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | 4,00 |
| 22.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 1,00 |
| 14.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 6,93% | 1,00 |
| 07.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -9,01% | 1,00 |
| 03.04.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 101,00 |
| 31.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 690,00 |
| 28.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 27.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 1,00 |
| 25.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 295,00 |
| 24.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 230,00 |
| 18.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 154,00 |
| 10.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 525,00 |
| 07.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -6,84% | 101,00 |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 110,00 |
| 27.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 100,00 |
| 25.02.2025 | 22,20 | 23,00 | 22,20 | 23,00 | -2,54% | 404,00 |
| 18.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 183,00 |
| 07.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 1,00 |
| 04.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 2,00 |
| 03.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | 2,00 |
| 17.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 10,00 |
| 08.01.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | 281,00 |
| 07.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 1,00 |
| 06.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 73,00 |
| 30.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 3,00 |
| 23.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 135,00 |
| 20.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 2,00 |
| 17.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 4,00 |
| 16.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 98,00 |
| 11.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 100,00 |
| 10.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 1,00 |
| 09.12.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -2,48% | 436,00 |
| 05.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 50,00 |
| 29.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | 50,00 |
| 18.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 6,00 |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 57,00 |
| 07.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 1,00 |
| 10.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 73,00 |
| 27.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 176,00 |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | 100,00 |
| 02.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | 100,00 |
| 27.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 150,00 |
| 19.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 230,00 |
| 08.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | 50,00 |
| 01.08.2024 | 23,60 | 23,80 | 22,80 | 22,80 | 3,64% | 881,00 |
| 23.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 325,00 |
| 22.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 10,77% | 1.000,00 |
| 14.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 1,00 |
| 03.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 100,00 |
| 21.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | 52,00 |
| 10.05.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 5,32% | 7,00 |
| 15.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 58,00 |
| 05.04.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | 313,00 |
| 04.04.2024 | 19,80 | 19,80 | 19,00 | 19,00 | -7,77% | 2.500,00 |
| 28.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 27,00 |
| 21.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | 70,00 |