Magnum Ice Cream Co. N.V. MICC
EURONEXT · Niederlande · Kurzlebige Konsumgüter
€15,27-0,44 (-2,80 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €15,71 | -3,53 % | €16,40 | €16,48 | €15,71 | 1,79M |
| 2026-09-29 | €16,28 | -1,25 % | €16,38 | €16,43 | €16,17 | 1,16M |
| 2026-09-28 | €16,49 | -0,31 % | €16,76 | €16,83 | €16,48 | 1,33M |
| 2026-09-25 | €16,54 | -2,08 % | €16,95 | €17,27 | €16,54 | 1,12M |
| 2026-09-24 | €16,89 | +0,92 % | €16,85 | €17,11 | €16,71 | 1,00M |
| 2026-09-23 | €16,74 | -0,56 % | €16,77 | €17,16 | €16,71 | 1,10M |
| 2026-09-22 | €16,83 | +0,72 % | €16,78 | €17,12 | €16,77 | 1,12M |
| 2026-09-21 | €16,71 | +1,49 % | €16,36 | €16,78 | €16,36 | 638,93K |
| 2026-09-18 | €16,47 | -0,81 % | €16,44 | €16,74 | €16,35 | 2,24M |
| 2026-09-17 | €16,60 | +0,94 % | €16,51 | €16,78 | €16,44 | 839,26K |
| 2026-09-16 | €16,45 | -1,52 % | €16,59 | €16,60 | €16,37 | 1,03M |
| 2026-09-15 | €16,70 | -2,88 % | €17,20 | €17,20 | €16,68 | 589,82K |
| 2026-09-14 | €17,20 | +1,78 % | €16,90 | €17,38 | €16,90 | 689,65K |
| 2026-09-11 | €16,90 | +0,85 % | €16,98 | €17,16 | €16,82 | 760,49K |
| 2026-09-10 | €16,75 | +1,56 % | €16,30 | €16,75 | €16,23 | 743,02K |
| 2026-09-09 | €16,50 | -0,91 % | €16,61 | €16,95 | €16,47 | 1,02M |
| 2026-09-08 | €16,65 | +2,42 % | €16,27 | €16,81 | €16,18 | 1,08M |
| 2026-09-07 | €16,25 | -2,68 % | €16,50 | €16,57 | €16,25 | 712,96K |
| 2026-09-04 | €16,70 | -1,12 % | €16,86 | €16,93 | €16,43 | 1,17M |
| 2026-09-03 | €16,89 | -0,47 % | €17,00 | €17,18 | €16,83 | 913,18K |
| 2026-09-02 | €16,97 | -0,88 % | €17,01 | €17,05 | €16,80 | 906,90K |
| 2026-09-01 | €17,12 | -3,17 % | €17,52 | €17,68 | €17,11 | 1,12M |
| 2026-08-31 | €17,68 | +1,71 % | €17,40 | €17,68 | €17,37 | 1,72M |
| 2026-08-28 | €17,38 | +0,36 % | €17,39 | €17,47 | €17,06 | 747,43K |
| 2026-08-27 | €17,32 | -0,73 % | €17,45 | €17,47 | €17,16 | 1,41M |
| 2026-08-26 | €17,45 | +1,05 % | €17,56 | €17,57 | €17,36 | 1,13M |
| 2026-08-25 | €17,27 | -0,94 % | €17,20 | €17,36 | €17,14 | 1,29M |
| 2026-08-24 | €17,43 | +2,64 % | €17,08 | €17,57 | €17,02 | 973,13K |
| 2026-08-21 | €16,98 | -0,04 % | €17,00 | €17,13 | €16,86 | 1,26M |
| 2026-08-20 | €16,99 | +2,09 % | €16,64 | €16,99 | €16,58 | 1,00M |
| 2026-08-19 | €16,64 | +1,48 % | €16,61 | €16,91 | €16,41 | 1,45M |
| 2026-08-18 | €16,40 | -0,36 % | €16,42 | €16,51 | €16,21 | 1,32M |
| 2026-08-17 | €16,46 | -3,24 % | €16,76 | €16,91 | €16,37 | 954,75K |
| 2026-08-14 | €17,01 | -1,89 % | €17,32 | €17,34 | €16,85 | 859,84K |
| 2026-08-13 | €17,34 | +2,11 % | €17,00 | €17,34 | €16,94 | 900,23K |
| 2026-08-12 | €16,98 | +1,37 % | €16,79 | €17,20 | €16,71 | 1,24M |
| 2026-08-11 | €16,75 | +0,29 % | €16,70 | €16,90 | €16,49 | 946,78K |
| 2026-08-10 | €16,70 | +0,37 % | €16,74 | €16,77 | €16,47 | 1,06M |
| 2026-08-07 | €16,64 | +1,17 % | €16,40 | €16,65 | €16,33 | 894,58K |
| 2026-08-06 | €16,45 | +0,49 % | €16,46 | €16,56 | €16,28 | 891,39K |
| 2026-08-05 | €16,37 | +2,68 % | €15,98 | €16,57 | €15,91 | 1,43M |
| 2026-08-04 | €15,94 | -0,75 % | €16,00 | €16,19 | €15,85 | 992,37K |
| 2026-08-03 | €16,06 | -0,83 % | €16,20 | €16,25 | €15,93 | 997,31K |
| 2026-07-31 | €16,20 | +0,24 % | €16,24 | €16,82 | €15,95 | 1,92M |
| 2026-07-30 | €16,16 | +0,14 % | €15,97 | €16,36 | €15,15 | 1,68M |
| 2026-07-29 | €16,14 | -0,82 % | €16,23 | €16,30 | €15,99 | 1,16M |
| 2026-07-28 | €16,27 | +2,46 % | €15,98 | €16,46 | €15,95 | 1,30M |
| 2026-07-27 | €15,88 | +0,75 % | €15,80 | €16,11 | €15,73 | 1,10M |
| 2026-07-24 | €15,76 | +0,72 % | €15,61 | €15,79 | €15,60 | 577,75K |
| 2026-07-23 | €15,65 | -1,47 % | €15,89 | €15,89 | €15,27 | 1,40M |
| 2026-07-22 | €15,88 | +0,43 % | €15,86 | €16,06 | €15,77 | 1,07M |
| 2026-07-21 | €15,82 | -3,29 % | €16,35 | €16,37 | €15,82 | 942,64K |
| 2026-07-20 | €16,35 | -0,44 % | €16,29 | €16,50 | €16,23 | 851,37K |
| 2026-07-17 | €16,43 | +0,33 % | €16,31 | €16,56 | €16,28 | 1,26M |
| 2026-07-16 | €16,37 | -0,26 % | €16,20 | €16,40 | €16,11 | 924,41K |
| 2026-07-15 | €16,41 | +0,66 % | €16,13 | €16,57 | €16,07 | 1,07M |
| 2026-07-14 | €16,31 | +0,27 % | €16,15 | €16,34 | €15,98 | 680,59K |
| 2026-07-13 | €16,26 | -0,28 % | €16,29 | €16,39 | €16,12 | 823,98K |
| 2026-07-10 | €16,31 | +2,40 % | €16,07 | €16,32 | €15,92 | 1,13M |
| 2026-07-09 | €15,93 | -1,84 % | €16,05 | €16,24 | €15,81 | 1,32M |
| 2026-07-08 | €16,22 | -1,07 % | €16,30 | €16,37 | €16,06 | 846,50K |
| 2026-07-07 | €16,40 | +0,86 % | €16,38 | €16,74 | €16,31 | 1,29M |
| 2026-07-06 | €16,26 | -0,72 % | €16,41 | €16,56 | €16,11 | 1,15M |
| 2026-07-03 | €16,38 | +0,92 % | €16,20 | €16,53 | €16,06 | 943,31K |
| 2026-07-02 | €16,23 | +3,32 % | €15,82 | €16,34 | €15,80 | 1,43M |
| 2026-07-01 | €15,71 | +3,08 % | €15,16 | €15,81 | €15,15 | 1,20M |
| 2026-06-30 | €15,24 | -0,39 % | €15,26 | €15,33 | €15,00 | 1,21M |
| 2026-06-29 | €15,30 | -0,20 % | €15,31 | €15,47 | €15,03 | 1,72M |
| 2026-06-26 | €15,33 | +2,16 % | €15,00 | €15,40 | €14,94 | 1,40M |
| 2026-06-25 | €15,00 | +0,01 % | €14,90 | €15,27 | €14,84 | 1,63M |
| 2026-06-24 | €15,00 | +3,08 % | €14,60 | €15,05 | €14,60 | 1,74M |
| 2026-06-23 | €14,55 | +0,62 % | €14,46 | €14,74 | €14,24 | 1,19M |
| 2026-06-22 | €14,46 | +1,46 % | €14,27 | €14,53 | €14,02 | 1,44M |
| 2026-06-19 | €14,25 | -2,18 % | €14,69 | €14,69 | €14,14 | 4,43M |
| 2026-06-18 | €14,57 | -2,23 % | €14,77 | €14,79 | €14,27 | 1,82M |
| 2026-06-17 | €14,90 | -1,21 % | €14,85 | €15,08 | €14,71 | 1,26M |
| 2026-06-16 | €15,09 | -1,49 % | €15,34 | €15,41 | €14,98 | 1,40M |
| 2026-06-15 | €15,31 | -0,97 % | €15,46 | €15,80 | €15,29 | 1,19M |
| 2026-06-12 | €15,46 | +0,03 % | €15,35 | €15,67 | €15,21 | 1,28M |
| 2026-06-11 | €15,46 | +0,65 % | €15,30 | €15,64 | €15,13 | 1,76M |
| 2026-06-10 | €15,36 | +2,05 % | €15,05 | €15,36 | €15,00 | 954,27K |
| 2026-06-09 | €15,05 | +2,17 % | €14,70 | €15,08 | €14,58 | 1,15M |
| 2026-06-08 | €14,73 | -0,74 % | €14,91 | €15,03 | €14,72 | 1,35M |
| 2026-06-05 | €14,84 | +0,68 % | €14,72 | €14,98 | €14,64 | 1,38M |
| 2026-06-04 | €14,74 | +2,09 % | €14,39 | €14,75 | €14,28 | 1,66M |
| 2026-06-03 | €14,44 | +0,18 % | €14,30 | €14,67 | €14,27 | 1,68M |
| 2026-06-02 | €14,41 | +4,51 % | €13,82 | €14,45 | €13,78 | 1,62M |
| 2026-06-01 | €13,79 | -0,75 % | €13,90 | €13,90 | €13,57 | 1,99M |
| 2026-05-29 | €13,90 | -1,39 % | €14,10 | €14,28 | €13,90 | 4,97M |
| 2026-05-28 | €14,09 | -0,33 % | €13,89 | €14,10 | €13,85 | 1,37M |