25,900€
0,78%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 24,70 | 26,00 | 24,50 | 25,70 | 6,20% | - |
| 22.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,59% | 197,00 |
| 21.10.2026 | 25,10 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 20.10.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 19.10.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 1,23% | - |
| 16.10.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 242,00 |
| 15.10.2026 | 24,30 | 24,90 | 24,20 | 24,70 | 1,65% | - |
| 14.10.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 13.10.2026 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 12.10.2026 | 24,50 | 24,70 | 24,30 | 24,30 | -2,02% | - |
| 09.10.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 285,00 |
| 08.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 195,00 |
| 07.10.2026 | 24,30 | 24,60 | 24,10 | 24,30 | 0,83% | - |
| 06.10.2026 | 24,30 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 05.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 201,00 |
| 02.10.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 1,74% | 660,00 |
| 01.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 30.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -8,43% | 430,00 |
| 29.09.2026 | 24,90 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 28.09.2026 | 24,90 | 25,30 | 24,70 | 24,70 | -0,80% | - |
| 25.09.2026 | 25,20 | 25,40 | 24,70 | 24,90 | -3,11% | - |
| 24.09.2026 | 25,70 | 26,10 | 25,50 | 25,70 | 0,39% | - |
| 23.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 183,00 |
| 22.09.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -0,38% | 962,00 |
| 21.09.2026 | 25,90 | 26,10 | 25,70 | 26,10 | 1,16% | - |
| 18.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 358,00 |
| 17.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 50,00 |
| 16.09.2026 | 25,90 | 26,10 | 25,40 | 25,50 | 0,39% | - |
| 15.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,87% | 50,00 |
| 14.09.2026 | 26,50 | 27,10 | 26,50 | 26,70 | 0,75% | - |
| 11.09.2026 | 26,70 | 26,90 | 26,50 | 26,50 | 0,76% | - |
| 10.09.2026 | 26,50 | 26,80 | 26,30 | 26,30 | 0,38% | - |
| 09.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 356,00 |
| 08.09.2026 | 26,50 | 26,70 | 26,30 | 26,50 | -0,38% | - |
| 07.09.2026 | 26,50 | 26,70 | 26,50 | 26,60 | -1,48% | - |
| 04.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 03.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 02.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 01.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 26.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 21.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 20.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 19.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 17.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 14.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 12.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 07.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 05.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 03.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 31.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 30.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 28.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 27.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 24.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 21.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 17.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 16.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 15.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 14.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 13.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.07.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 180,00 |
| 08.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 06.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 03.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 02.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 01.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 30.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 26.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 25.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 24.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 23.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 16.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 15.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 12.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 11.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 10.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 08.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |