18,950€
-0,26%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 29.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 25.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 24.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 23.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 22.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 19.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 17.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 15.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 12.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 11.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 08.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 05.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 04.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 03.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 02.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 27.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 26.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 25.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 22.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 21.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 20.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 19.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 18.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 13.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 6,74% | - |
| 11.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 08.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 07.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 06.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 05.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 04.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 29.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 28.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 26.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 23.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 22.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 21.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 20.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 19.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 16.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 15.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 14.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 13.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 12.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 08.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 05.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 02.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 01.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 31.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 30.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 05.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 04.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 03.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 29.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 28.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 27.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 18.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 15.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 14.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 13.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 11.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 7,05% | - |
| 23.10.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 20.10.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 19.10.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 18.10.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.10.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 16.10.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 13.10.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.10.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 09.10.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.10.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 05.10.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 04.10.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 03.10.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 02.10.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 15.09.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 14.09.2023 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 13.09.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 12.09.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 11.09.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 08.09.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 07.09.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 06.09.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 05.09.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 04.09.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 01.09.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 31.08.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 30.08.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 29.08.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 28.08.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 25.08.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 24.08.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.08.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |