18,650€
1,08%
Echtzeit-Aktienkurs MGIC Investment Corp.
Bid:
Ask:
Aktienkurse zur MGIC Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,35 | 18,65 | 18,25 | 18,55 | 0,54% | - |
| 18.04.2024 | 18,15 | 18,55 | 18,10 | 18,45 | 1,37% | - |
| 17.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | - |
| 16.04.2024 | 18,45 | 18,55 | 18,10 | 18,25 | -0,82% | - |
| 15.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | - |
| 12.04.2024 | 18,65 | 18,75 | 18,45 | 18,55 | 0,00% | - |
| 11.04.2024 | 18,45 | 18,65 | 18,30 | 18,55 | -1,07% | - |
| 10.04.2024 | 19,05 | 19,05 | 18,60 | 18,75 | -1,57% | - |
| 09.04.2024 | 19,15 | 19,30 | 18,90 | 19,05 | -1,04% | - |
| 08.04.2024 | 19,05 | 19,30 | 19,05 | 19,25 | 0,26% | - |
| 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 | -6,40% | 2.500,00 |
| 03.04.2024 | 20,30 | 20,30 | 20,05 | 20,30 | 0,00% | - |
| 02.04.2024 | 20,30 | 20,60 | 20,10 | 20,30 | -1,46% | - |
| 28.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 27,00 |
| 27.03.2024 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 26.03.2024 | 20,10 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 25.03.2024 | 20,10 | 20,30 | 20,10 | 20,10 | 0,00% | - |
| 22.03.2024 | 20,10 | 20,30 | 20,10 | 20,10 | -0,50% | - |
| 21.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,32% | 70,00 |
| 20.03.2024 | 19,25 | 19,70 | 19,20 | 19,55 | 1,56% | - |
| 19.03.2024 | 18,95 | 19,25 | 18,85 | 19,25 | 1,05% | - |
| 18.03.2024 | 19,25 | 19,45 | 18,85 | 19,05 | -1,30% | - |
| 14.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 52,00 |
| 11.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 7,87% | 2.000,00 |
| 23.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | 175,00 |
| 20.02.2024 | 17,70 | 17,70 | 17,40 | 17,40 | -0,57% | 1.200,00 |
| 08.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 550,00 |
| 19.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 20,00 |
| 05.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 500,00 |
| 22.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 1,00 |
| 18.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | 1.200,00 |
| 04.12.2023 | 16,40 | 16,60 | 16,40 | 16,60 | 3,11% | 145,00 |
| 27.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 150,00 |
| 23.11.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | 20,00 |
| 06.11.2023 | 16,60 | 16,70 | 16,60 | 16,70 | 5,70% | 450,00 |
| 25.10.2023 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 16,00 |
| 29.08.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 20,00 |
| 11.08.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | 70,00 |
| 28.07.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 6,90% | 6,00 |
| 03.07.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 25,00 |
| 13.06.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 227,00 |
| 31.05.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | 138,00 |
| 28.04.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | 376,00 |
| 13.04.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 8,40% | 100,00 |
| 06.04.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 500,00 |
| 20.03.2023 | 11,80 | 11,80 | 11,80 | 11,80 | -7,81% | 9,00 |
| 07.02.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 3.875,00 |
| 06.02.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | 100,00 |
| 02.02.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 44,00 |
| 01.02.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | 387,00 |
| 11.01.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 100,00 |
| 02.01.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 1,00 |
| 27.12.2022 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 195,00 |
| 12.12.2022 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | 1,00 |
| 18.11.2022 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 185,00 |
| 17.11.2022 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 38,00 |
| 14.11.2022 | 13,40 | 13,40 | 13,20 | 13,20 | -4,35% | 750,00 |
| 01.11.2022 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | 200,00 |
| 31.10.2022 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 20,00 |
| 27.10.2022 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 380,00 |
| 24.10.2022 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | 1,00 |
| 29.09.2022 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 20,00 |
| 28.09.2022 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 2.399,00 |
| 26.09.2022 | 13,50 | 13,50 | 13,50 | 13,50 | -4,93% | 600,00 |
| 15.09.2022 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 499,00 |
| 30.08.2022 | 14,30 | 14,30 | 14,30 | 14,30 | -6,54% | 250,00 |
| 18.08.2022 | 15,30 | 15,30 | 15,30 | 15,30 | 6,25% | 581,00 |
| 11.08.2022 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 56,00 |
| 04.08.2022 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | 200,00 |
| 25.07.2022 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | 30,00 |
| 08.07.2022 | 12,60 | 12,70 | 12,60 | 12,70 | -1,55% | 848,00 |
| 06.06.2022 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 115,00 |
| 03.05.2022 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 480,00 |
| 22.04.2022 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 9,00 |
| 25.03.2022 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 582,00 |
| 04.03.2022 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 350,00 |
| 02.03.2022 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | 5,00 |
| 09.02.2022 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 76,00 |
| 14.01.2022 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 29,00 |
| 11.01.2022 | 14,40 | 14,40 | 14,40 | 14,40 | 6,67% | 500,00 |
| 07.01.2022 | 13,40 | 13,50 | 13,40 | 13,50 | 6,30% | 500,00 |
| 29.12.2021 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 2,00 |
| 28.12.2021 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 1,00 |
| 27.12.2021 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 1,00 |
| 23.12.2021 | 12,50 | 12,50 | 12,40 | 12,40 | -3,13% | 112,00 |
| 09.12.2021 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 174,00 |
| 03.12.2021 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 400,00 |
| 01.12.2021 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 600,00 |
| 30.11.2021 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 900,00 |
| 26.11.2021 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | 1.600,00 |
| 23.11.2021 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 10,00 |
| 22.11.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 1.500,00 |
| 17.11.2021 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 2.900,00 |
| 12.11.2021 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 41,00 |
| 10.11.2021 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | 267,00 |
| 02.11.2021 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 60,00 |
| 01.11.2021 | 14,20 | 14,30 | 14,20 | 14,20 | -0,70% | 555,00 |
| 26.10.2021 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 100,00 |
| 25.10.2021 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 3,00 |