25,100€
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -3,10% | 416,00 |
| 03.11.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 190,00 |
| 02.11.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 362,00 |
| 26.10.2026 | 26,00 | 26,00 | 25,40 | 25,40 | 4,96% | 236,00 |
| 22.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 197,00 |
| 16.10.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 242,00 |
| 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 | 0,00% | 195,00 |
| 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 | -10,94% | 430,00 |
| 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 | 0,78% | 962,00 |
| 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 | 2,36% | 50,00 |
| 15.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 50,00 |
| 09.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 356,00 |
| 01.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 5,00 |
| 31.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 50,00 |
| 29.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 448,00 |
| 28.07.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 9,02% | 393,00 |
| 08.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 180,00 |
| 29.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 1,00 |
| 23.06.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 1.700,00 |
| 22.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 6.000,00 |
| 11.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 237,00 |
| 05.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 1,00 |
| 19.05.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 1.915,00 |
| 18.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 5,00 |
| 04.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -11,20% | 85,00 |
| 29.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | 30,00 |
| 22.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 10.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 2,00 |
| 07.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 22,00 |
| 27.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 22,00 |
| 23.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 18.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 18,00 |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 1.924,00 |
| 04.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 165,00 |
| 02.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 50,00 |
| 26.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | 4,00 |
| 20.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1.465,00 |
| 16.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -9,52% | 884,00 |
| 09.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 20,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 52,00 |
| 05.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 50,00 |
| 30.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 1,00 |
| 22.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 2,00 |
| 15.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 205,00 |
| 12.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 22,00 |
| 10.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 22,00 |
| 01.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 205,00 |
| 21.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1,00 |
| 19.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 100,00 |
| 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 |