Echtzeit-Aktienkurs Magyar Bancorp
Bid:
Ask:
Aktienkurse zur Magyar Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 12,30 | 12,50 | 12,30 | 12,45 | -0,51% | 13.074,00 |
| 25.03.2022 | 12,49 | 12,53 | 12,37 | 12,51 | 0,11% | 3.410,00 |
| 24.03.2022 | 12,49 | 12,50 | 12,34 | 12,50 | 0,00% | 8.271,00 |
| 23.03.2022 | 12,22 | 12,50 | 12,22 | 12,50 | 2,29% | 9.602,00 |
| 22.03.2022 | 12,06 | 12,22 | 12,06 | 12,22 | 0,16% | 2.147,00 |
| 21.03.2022 | 12,05 | 12,20 | 11,78 | 12,20 | 0,41% | 1.512,00 |
| 18.03.2022 | 11,97 | 12,15 | 11,97 | 12,15 | 1,15% | 11.918,00 |
| 17.03.2022 | 12,10 | 12,10 | 12,01 | 12,01 | 0,77% | 971,00 |
| 16.03.2022 | 11,92 | 11,92 | 11,92 | 11,92 | -0,08% | 264,00 |
| 15.03.2022 | 11,92 | 12,10 | 11,92 | 11,93 | -0,08% | 662,00 |
| 14.03.2022 | 12,12 | 12,12 | 11,94 | 11,94 | -0,57% | 1.504,00 |
| 11.03.2022 | 12,04 | 12,04 | 11,94 | 12,01 | -0,18% | 2.219,00 |
| 10.03.2022 | 11,80 | 12,06 | 11,80 | 12,03 | -0,58% | 766,00 |
| 09.03.2022 | 12,09 | 12,10 | 12,08 | 12,10 | 2,11% | 1.073,00 |
| 08.03.2022 | 11,97 | 11,98 | 11,75 | 11,85 | -0,84% | 16.060,00 |
| 07.03.2022 | 12,05 | 12,13 | 11,95 | 11,95 | -2,05% | 5.774,00 |
| 04.03.2022 | 12,20 | 12,20 | 12,20 | 12,20 | -0,08% | 375,00 |
| 03.03.2022 | 12,22 | 12,22 | 12,21 | 12,21 | 0,33% | 2.118,00 |
| 02.03.2022 | 12,20 | 12,30 | 12,10 | 12,17 | 1,76% | 8.402,00 |
| 01.03.2022 | 11,98 | 12,06 | 11,96 | 11,96 | -1,16% | 1.576,00 |
| 28.02.2022 | 12,31 | 12,31 | 12,10 | 12,10 | 0,15% | 5.149,00 |
| 25.02.2022 | 12,08 | 12,08 | 12,08 | 12,08 | -0,35% | 341,00 |
| 24.02.2022 | 12,30 | 12,30 | 12,04 | 12,13 | -1,42% | 1.883,00 |
| 22.02.2022 | 11,96 | 12,30 | 11,96 | 12,30 | 2,07% | 4.884,00 |
| 18.02.2022 | 12,00 | 12,10 | 12,00 | 12,05 | 0,42% | 3.086,00 |
| 17.02.2022 | 12,05 | 12,15 | 11,96 | 12,00 | -0,41% | 11.833,00 |
| 16.02.2022 | 11,95 | 12,15 | 11,95 | 12,05 | 0,92% | 4.616,00 |
| 15.02.2022 | 11,96 | 12,25 | 11,92 | 11,94 | -1,08% | 2.639,00 |
| 14.02.2022 | 12,20 | 12,20 | 12,07 | 12,07 | -1,39% | 443,00 |
| 11.02.2022 | 12,24 | 12,24 | 12,24 | 12,24 | 2,66% | 261,00 |
| 10.02.2022 | 11,87 | 11,92 | 11,87 | 11,92 | -3,07% | 228,00 |
| 09.02.2022 | 11,95 | 12,30 | 11,95 | 12,30 | 4,33% | 4.091,00 |
| 08.02.2022 | 11,43 | 11,79 | 11,43 | 11,79 | 1,81% | 1.641,00 |
| 03.02.2022 | 11,80 | 11,80 | 11,58 | 11,58 | -1,70% | 2.279,00 |
| 02.02.2022 | 11,80 | 11,80 | 11,64 | 11,78 | -0,17% | 2.385,00 |
| 01.02.2022 | 11,80 | 11,80 | 11,74 | 11,80 | -1,58% | 4.480,00 |
| 31.01.2022 | 11,90 | 11,99 | 11,65 | 11,99 | -0,08% | 5.294,00 |
| 28.01.2022 | 12,10 | 12,10 | 12,00 | 12,00 | -0,41% | 693,00 |
| 27.01.2022 | 12,10 | 12,10 | 12,05 | 12,05 | -0,25% | 772,00 |
| 26.01.2022 | 12,00 | 12,08 | 12,00 | 12,08 | -0,17% | 2.182,00 |
| 25.01.2022 | 12,20 | 12,21 | 12,10 | 12,10 | 0,33% | 3.023,00 |
| 24.01.2022 | 11,98 | 12,06 | 11,98 | 12,06 | 0,00% | 310,00 |
| 21.01.2022 | 12,15 | 12,15 | 11,90 | 12,06 | -1,95% | 3.977,00 |
| 19.01.2022 | 12,30 | 12,30 | 12,22 | 12,30 | 0,00% | 985,00 |
| 18.01.2022 | 12,30 | 12,30 | 12,30 | 12,30 | -1,28% | 2.944,00 |
| 13.01.2022 | 12,38 | 12,46 | 12,38 | 12,46 | 1,96% | 595,00 |
| 12.01.2022 | 12,24 | 12,24 | 12,22 | 12,22 | -0,24% | 891,00 |
| 11.01.2022 | 12,43 | 12,44 | 12,25 | 12,25 | -1,53% | 2.601,00 |
| 07.01.2022 | 12,44 | 12,44 | 12,44 | 12,44 | 0,40% | 397,00 |
| 05.01.2022 | 12,29 | 12,39 | 12,17 | 12,39 | 0,00% | 11.280,00 |
| 04.01.2022 | 12,39 | 12,39 | 12,39 | 12,39 | 0,08% | 1.232,00 |
| 03.01.2022 | 12,37 | 12,38 | 12,37 | 12,38 | 0,86% | 400,00 |
| 31.12.2021 | 12,30 | 12,30 | 12,25 | 12,28 | -0,93% | 1.760,00 |
| 29.12.2021 | 12,35 | 12,39 | 12,35 | 12,39 | 1,14% | 890,00 |
| 28.12.2021 | 12,25 | 12,25 | 12,25 | 12,25 | -0,16% | 589,00 |
| 27.12.2021 | 12,27 | 12,27 | 12,27 | 12,27 | -0,65% | 152,00 |
| 22.12.2021 | 12,35 | 12,35 | 12,35 | 12,35 | 0,24% | 389,00 |
| 21.12.2021 | 12,32 | 12,32 | 12,32 | 12,32 | -0,56% | 363,00 |
| 20.12.2021 | 12,33 | 12,39 | 12,30 | 12,39 | 0,49% | 5.597,00 |
| 17.12.2021 | 12,25 | 12,33 | 12,06 | 12,33 | -0,56% | 8.027,00 |
| 16.12.2021 | 12,21 | 12,40 | 12,21 | 12,40 | 1,02% | 267,00 |
| 15.12.2021 | 12,44 | 12,44 | 12,07 | 12,28 | -0,53% | 865,00 |
| 14.12.2021 | 12,32 | 12,34 | 12,31 | 12,34 | 0,90% | 3.845,00 |
| 13.12.2021 | 12,41 | 12,44 | 12,23 | 12,23 | -1,29% | 3.606,00 |
| 10.12.2021 | 12,38 | 12,39 | 12,35 | 12,39 | 0,73% | 2.648,00 |
| 09.12.2021 | 12,24 | 12,49 | 12,12 | 12,30 | 0,57% | 21.020,00 |
| 08.12.2021 | 12,15 | 12,24 | 12,03 | 12,23 | 0,41% | 10.301,00 |
| 07.12.2021 | 11,92 | 12,18 | 11,90 | 12,18 | 0,91% | 3.338,00 |
| 06.12.2021 | 11,99 | 12,12 | 11,99 | 12,07 | -0,66% | 2.511,00 |
| 03.12.2021 | 12,12 | 12,15 | 12,09 | 12,15 | -0,41% | 1.935,00 |
| 02.12.2021 | 12,24 | 12,24 | 11,90 | 12,20 | 0,16% | 11.022,00 |
| 01.12.2021 | 12,03 | 12,20 | 12,03 | 12,18 | 1,50% | 4.997,00 |
| 30.11.2021 | 12,00 | 12,05 | 11,90 | 12,00 | 0,84% | 7.820,00 |
| 29.11.2021 | 11,72 | 11,90 | 11,67 | 11,90 | 1,54% | 2.999,00 |
| 26.11.2021 | 12,00 | 12,00 | 11,58 | 11,72 | -1,84% | 3.832,00 |
| 24.11.2021 | 11,92 | 11,94 | 11,58 | 11,94 | 0,93% | 18.706,00 |
| 23.11.2021 | 11,71 | 11,94 | 11,71 | 11,83 | -0,59% | 2.124,00 |
| 22.11.2021 | 11,94 | 11,94 | 11,90 | 11,90 | 0,00% | 7.456,00 |
| 19.11.2021 | 11,94 | 11,94 | 11,85 | 11,90 | -0,34% | 7.195,00 |
| 18.11.2021 | 11,90 | 11,94 | 11,83 | 11,94 | 1,53% | 9.337,00 |
| 17.11.2021 | 11,70 | 11,90 | 11,68 | 11,76 | 0,17% | 17.304,00 |
| 16.11.2021 | 11,83 | 11,85 | 11,61 | 11,74 | 0,38% | 6.230,00 |
| 15.11.2021 | 11,85 | 11,85 | 11,68 | 11,70 | -0,47% | 1.140,00 |
| 12.11.2021 | 11,75 | 11,75 | 11,73 | 11,75 | -0,63% | 2.256,00 |
| 11.11.2021 | 11,56 | 11,83 | 11,54 | 11,83 | 1,81% | 6.328,00 |
| 10.11.2021 | 11,55 | 11,62 | 11,55 | 11,62 | 0,65% | 3.240,00 |
| 09.11.2021 | 11,56 | 11,56 | 11,53 | 11,54 | 0,35% | 4.438,00 |
| 08.11.2021 | 11,56 | 11,56 | 11,50 | 11,50 | -0,43% | 24.344,00 |
| 05.11.2021 | 11,56 | 11,56 | 11,50 | 11,55 | 0,35% | 14.796,00 |
| 04.11.2021 | 11,53 | 11,53 | 11,49 | 11,51 | 0,79% | 5.483,00 |
| 03.11.2021 | 11,44 | 11,54 | 11,33 | 11,42 | 0,79% | 5.131,00 |
| 02.11.2021 | 11,31 | 11,33 | 11,30 | 11,33 | -0,61% | 3.515,00 |
| 01.11.2021 | 11,31 | 11,40 | 11,30 | 11,40 | 0,80% | 6.700,00 |
| 29.10.2021 | 11,31 | 11,31 | 11,31 | 11,31 | -1,48% | 240,00 |
| 28.10.2021 | 11,48 | 11,48 | 11,48 | 11,48 | 0,00% | 350,00 |
| 27.10.2021 | 11,48 | 11,48 | 11,48 | 11,48 | 0,70% | 452,00 |
| 26.10.2021 | 11,39 | 11,40 | 11,39 | 11,40 | 0,00% | 556,00 |
| 25.10.2021 | 11,31 | 11,40 | 11,31 | 11,40 | -0,87% | 458,00 |
| 22.10.2021 | 11,51 | 11,51 | 11,50 | 11,50 | 0,00% | 9.061,00 |
| 21.10.2021 | 11,63 | 11,63 | 11,50 | 11,50 | -0,09% | 2.913,00 |