Comparing Back to the side-by-side chart ↗
Magellan Financial Group Ltd (MFG.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.48 | 8.54 | 8.35 | 8.46 | +0.59% | 972,797 |
| 2026-10-15 | 8.50 | 8.57 | 8.28 | 8.41 | -1.06% | 1,192,063 |
| 2026-10-14 | 8.50 | 8.59 | 8.49 | 8.50 | -0.70% | 728,097 |
| 2026-10-13 | 8.60 | 8.64 | 8.48 | 8.56 | +0.12% | 668,803 |
| 2026-10-12 | 8.60 | 8.62 | 8.41 | 8.55 | -0.12% | 652,576 |
| 2026-10-09 | 8.21 | 8.56 | 8.21 | 8.56 | +4.39% | 914,250 |
| 2026-10-08 | 8.11 | 8.20 | 8.11 | 8.20 | +0.00% | 552,599 |
| 2026-10-07 | 8.17 | 8.25 | 8.09 | 8.20 | +0.37% | 495,549 |
| 2026-10-06 | 8.12 | 8.24 | 8.07 | 8.17 | +1.24% | 592,037 |
| 2026-10-05 | 8.09 | 8.17 | 8.02 | 8.07 | -0.25% | 460,482 |
| 2026-10-02 | 8.27 | 8.33 | 8.05 | 8.09 | -1.10% | 881,079 |
| 2026-10-01 | 8.35 | 8.35 | 8.18 | 8.18 | -2.27% | 1,044,165 |
| 2026-09-30 | 8.30 | 8.41 | 8.20 | 8.37 | +0.24% | 1,292,764 |
| 2026-09-29 | 8.24 | 8.35 | 8.17 | 8.35 | +1.33% | 731,678 |
| 2026-09-28 | 8.10 | 8.25 | 8.03 | 8.24 | +1.60% | 844,936 |
| 2026-09-25 | 8.30 | 8.33 | 8.09 | 8.11 | -2.87% | 777,550 |
| 2026-09-24 | 8.30 | 8.43 | 8.18 | 8.35 | +0.12% | 1,254,832 |
| 2026-09-23 | 8.34 | 8.41 | 8.31 | 8.34 | -0.12% | 830,868 |
| 2026-09-22 | 8.49 | 8.54 | 8.35 | 8.35 | -0.95% | 1,500,356 |
| 2026-09-21 | 8.45 | 8.45 | 8.34 | 8.43 | -0.24% | 840,705 |
| 2026-09-18 | 8.45 | 8.57 | 8.35 | 8.45 | +1.32% | 4,149,747 |
| 2026-09-17 | 8.61 | 8.61 | 8.34 | 8.34 | -2.00% | 757,880 |
| 2026-09-16 | 8.40 | 8.56 | 8.30 | 8.51 | +1.31% | 844,833 |
| 2026-09-15 | 8.63 | 8.67 | 8.35 | 8.40 | -1.75% | 975,946 |
| 2026-09-14 | 8.73 | 8.77 | 8.50 | 8.55 | -1.38% | 796,240 |
| 2026-09-11 | 8.60 | 8.77 | 8.51 | 8.67 | +0.00% | 960,753 |
| 2026-09-10 | 8.94 | 8.94 | 8.67 | 8.67 | -4.73% | 1,964,955 |
| 2026-09-09 | 8.85 | 9.31 | 8.76 | 9.10 | +2.02% | 1,602,482 |
| 2026-09-08 | 8.80 | 9.06 | 8.71 | 8.92 | +1.36% | 1,031,985 |
| 2026-09-07 | 8.79 | 8.84 | 8.72 | 8.80 | +0.69% | 935,775 |
| 2026-09-04 | 8.62 | 8.77 | 8.57 | 8.74 | +2.10% | 1,447,443 |
| 2026-09-03 | 8.38 | 8.62 | 8.33 | 8.56 | +3.01% | 1,558,671 |
| 2026-09-02 | 8.68 | 8.76 | 8.31 | 8.31 | -4.48% | 4,005,333 |
| 2026-09-01 | 8.61 | 8.79 | 8.43 | 8.70 | -3.12% | 6,056,904 |
| 2026-08-31 | 9.05 | 9.19 | 8.91 | 8.98 | -0.77% | 2,014,249 |
| 2026-08-28 | 9.25 | 9.47 | 8.92 | 9.05 | -4.74% | 2,712,311 |
| 2026-08-27 | 10.35 | 10.51 | 9.44 | 9.50 | -14.03% | 3,211,833 |
| 2026-08-26 | 10.95 | 11.12 | 10.73 | 11.05 | +2.50% | 937,279 |
| 2026-08-25 | 10.59 | 10.85 | 10.48 | 10.78 | +1.89% | 659,949 |
| 2026-08-24 | 10.56 | 10.75 | 10.45 | 10.58 | +1.05% | 610,995 |
| 2026-08-21 | 10.35 | 10.65 | 10.35 | 10.47 | +0.77% | 788,205 |
| 2026-08-20 | 10.42 | 10.46 | 10.24 | 10.39 | +0.29% | 352,313 |
| 2026-08-19 | 10.75 | 10.75 | 10.33 | 10.36 | -3.18% | 441,497 |
| 2026-08-18 | 10.50 | 10.75 | 10.40 | 10.70 | -0.37% | 553,516 |
| 2026-08-17 | 10.90 | 10.96 | 10.65 | 10.74 | -1.47% | 357,914 |
| 2026-08-14 | 10.80 | 10.96 | 10.75 | 10.90 | +1.40% | 557,981 |
| 2026-08-13 | 10.80 | 10.82 | 10.61 | 10.75 | -0.19% | 282,576 |
| 2026-08-12 | 10.95 | 10.95 | 10.63 | 10.77 | -2.27% | 406,763 |
| 2026-08-11 | 10.63 | 11.05 | 10.61 | 11.02 | +4.75% | 785,673 |
| 2026-08-10 | 10.32 | 10.52 | 10.32 | 10.52 | +2.63% | 396,330 |
| 2026-08-07 | 10.59 | 10.60 | 10.24 | 10.25 | -1.73% | 346,880 |
| 2026-08-06 | 10.26 | 10.52 | 10.26 | 10.43 | +0.68% | 528,225 |
| 2026-08-05 | 10.10 | 10.46 | 10.07 | 10.36 | +2.88% | 750,174 |
| 2026-08-04 | 9.84 | 10.08 | 9.82 | 10.07 | +3.81% | 1,052,196 |
| 2026-08-03 | 9.63 | 9.75 | 9.55 | 9.70 | +1.57% | 855,711 |
| 2026-07-31 | 9.54 | 9.63 | 9.50 | 9.55 | +1.27% | 646,806 |
| 2026-07-30 | 9.69 | 9.71 | 9.32 | 9.43 | -3.68% | 704,515 |
| 2026-07-29 | 9.84 | 9.89 | 9.77 | 9.79 | +0.31% | 346,966 |
| 2026-07-28 | 9.79 | 9.84 | 9.60 | 9.76 | -0.31% | 462,669 |
| 2026-07-27 | 9.85 | 9.87 | 9.73 | 9.79 | +1.14% | 464,240 |
| 2026-07-24 | 9.76 | 9.79 | 9.57 | 9.68 | -1.33% | 442,668 |
| 2026-07-23 | 9.94 | 10.10 | 9.81 | 9.81 | +0.20% | 679,821 |
| 2026-07-22 | 9.71 | 9.86 | 9.69 | 9.79 | +0.82% | 394,872 |
| 2026-07-21 | 9.66 | 9.81 | 9.63 | 9.71 | +0.52% | 522,796 |
| 2026-07-20 | 9.70 | 9.86 | 9.63 | 9.66 | -0.41% | 407,543 |
| 2026-07-17 | 9.86 | 9.89 | 9.69 | 9.70 | -1.62% | 463,996 |
| 2026-07-16 | 9.82 | 9.89 | 9.71 | 9.86 | +0.92% | 589,051 |
| 2026-07-15 | 9.70 | 9.86 | 9.66 | 9.77 | +0.93% | 604,805 |
| 2026-07-14 | 9.85 | 9.89 | 9.66 | 9.68 | -2.62% | 502,453 |
| 2026-07-13 | 9.93 | 10.05 | 9.86 | 9.94 | +0.10% | 502,791 |
| 2026-07-10 | 9.95 | 9.99 | 9.61 | 9.93 | +0.00% | 974,529 |
| 2026-07-09 | 10.36 | 10.42 | 9.93 | 9.93 | -5.70% | 852,633 |
| 2026-07-08 | 10.41 | 10.53 | 10.23 | 10.53 | -0.38% | 726,828 |
| 2026-07-07 | 10.35 | 10.63 | 10.33 | 10.57 | +0.28% | 465,610 |
| 2026-07-06 | 10.49 | 10.57 | 10.35 | 10.54 | -0.85% | 520,544 |
| 2026-07-03 | 10.82 | 10.86 | 10.58 | 10.63 | -1.94% | 506,023 |
| 2026-07-02 | 10.97 | 11.10 | 10.68 | 10.84 | -0.09% | 946,776 |
| 2026-07-01 | 10.00 | 11.17 | 9.81 | 10.85 | +11.97% | 1,493,322 |
| 2026-06-30 | 9.75 | 9.78 | 9.54 | 9.69 | -0.10% | 743,829 |
| 2026-06-29 | 9.64 | 9.85 | 9.61 | 9.70 | +0.73% | 783,116 |
| 2026-06-26 | 9.85 | 9.85 | 9.53 | 9.63 | -3.02% | 518,007 |
| 2026-06-25 | 9.71 | 9.93 | 9.66 | 9.93 | +2.27% | 614,436 |
| 2026-06-24 | 9.72 | 9.86 | 9.62 | 9.71 | +0.10% | 919,699 |
| 2026-06-23 | 10.03 | 10.13 | 9.68 | 9.70 | -4.43% | 1,116,840 |
| 2026-06-22 | 10.00 | 10.23 | 9.92 | 10.15 | +0.30% | 862,534 |
| 2026-06-19 | 9.83 | 10.17 | 9.74 | 10.12 | +3.37% | 3,566,922 |
| 2026-06-18 | 9.57 | 9.82 | 9.53 | 9.79 | +2.09% | 788,599 |
| 2026-06-17 | 9.59 | 9.64 | 9.51 | 9.59 | +0.42% | 649,880 |
| 2026-06-16 | 9.54 | 9.55 | 9.42 | 9.55 | +0.00% | 554,353 |
| 2026-06-15 | 9.70 | 9.89 | 9.48 | 9.55 | +0.32% | 884,118 |
| 2026-06-12 | 9.25 | 9.64 | 9.25 | 9.52 | +5.19% | 844,560 |
| 2026-06-11 | 9.20 | 9.21 | 8.97 | 9.05 | -1.84% | 743,387 |
| 2026-06-10 | 8.88 | 9.27 | 8.86 | 9.22 | +3.48% | 1,148,550 |
| 2026-06-09 | 8.61 | 8.93 | 8.55 | 8.91 | +2.77% | 885,717 |
| 2026-06-05 | 8.65 | 8.81 | 8.59 | 8.67 | +1.17% | 592,267 |
| 2026-06-04 | 8.60 | 8.64 | 8.44 | 8.57 | -0.23% | 705,512 |
| 2026-06-03 | 8.63 | 8.67 | 8.44 | 8.59 | -0.12% | 401,262 |
| 2026-06-02 | 8.45 | 8.62 | 8.42 | 8.60 | +0.35% | 491,873 |
| 2026-06-01 | 8.45 | 8.59 | 8.37 | 8.57 | +1.42% | 816,568 |
| 2026-05-29 | 8.38 | 8.51 | 8.32 | 8.45 | +0.12% | 813,275 |
| 2026-05-28 | 8.59 | 8.59 | 8.36 | 8.44 | -2.09% | 566,496 |
| 2026-05-27 | 8.49 | 8.64 | 8.46 | 8.62 | +1.17% | 440,162 |
| 2026-05-26 | 8.59 | 8.59 | 8.40 | 8.52 | +0.00% | 456,953 |
| 2026-05-25 | 8.62 | 8.70 | 8.51 | 8.52 | -1.27% | 460,028 |
| 2026-05-22 | 8.55 | 8.71 | 8.55 | 8.63 | -0.12% | 264,044 |
| 2026-05-21 | 8.68 | 8.71 | 8.58 | 8.64 | +1.53% | 306,951 |
| 2026-05-20 | 8.69 | 8.79 | 8.46 | 8.51 | -1.96% | 365,005 |
| 2026-05-19 | 8.72 | 8.79 | 8.62 | 8.68 | +1.76% | 522,023 |
| 2026-05-18 | 8.58 | 8.73 | 8.50 | 8.53 | -0.81% | 739,205 |
| 2026-05-15 | 8.54 | 8.70 | 8.49 | 8.60 | +1.53% | 656,598 |
| 2026-05-14 | 8.50 | 8.55 | 8.43 | 8.47 | -0.47% | 916,308 |
| 2026-05-13 | 8.49 | 8.57 | 8.38 | 8.51 | -0.82% | 1,079,461 |
| 2026-05-12 | 8.83 | 8.86 | 8.50 | 8.58 | -3.27% | 848,390 |
| 2026-05-11 | 8.91 | 8.98 | 8.76 | 8.87 | -0.34% | 602,701 |
| 2026-05-08 | 9.00 | 9.16 | 8.90 | 8.90 | -1.98% | 713,897 |
| 2026-05-07 | 8.95 | 9.12 | 8.77 | 9.08 | +3.53% | 995,745 |
| 2026-05-06 | 9.61 | 9.70 | 8.77 | 8.77 | -8.93% | 1,836,076 |
| 2026-05-05 | 10.14 | 10.20 | 9.43 | 9.63 | -6.87% | 1,858,036 |
| 2026-05-04 | 10.30 | 10.50 | 10.28 | 10.34 | +0.68% | 381,359 |
| 2026-05-01 | 10.30 | 10.33 | 10.16 | 10.27 | +0.69% | 402,789 |
| 2026-04-30 | 10.20 | 10.33 | 10.10 | 10.20 | +1.59% | 571,013 |
| 2026-04-29 | 9.65 | 10.12 | 9.65 | 10.04 | +2.14% | 445,759 |
| 2026-04-28 | 9.75 | 9.85 | 9.65 | 9.83 | +0.41% | 283,449 |
| 2026-04-27 | 9.83 | 9.91 | 9.77 | 9.79 | -0.41% | 271,835 |
| 2026-04-24 | 9.88 | 9.98 | 9.79 | 9.83 | -0.10% | 354,208 |
| 2026-04-23 | 9.75 | 9.88 | 9.56 | 9.84 | +1.13% | 633,922 |
| 2026-04-22 | 9.59 | 9.78 | 9.49 | 9.73 | +0.83% | 518,392 |
| 2026-04-21 | 9.70 | 9.76 | 9.62 | 9.65 | +0.94% | 349,197 |
| 2026-04-20 | 9.57 | 9.66 | 9.41 | 9.56 | -0.21% | 696,141 |
| 2026-04-17 | 9.38 | 9.58 | 9.34 | 9.58 | +1.05% | 559,624 |
| 2026-04-16 | 9.41 | 9.62 | 9.41 | 9.48 | +1.39% | 791,112 |
| 2026-04-15 | 9.51 | 9.55 | 9.33 | 9.35 | -0.11% | 740,006 |
| 2026-04-14 | 9.56 | 9.68 | 9.34 | 9.36 | -0.53% | 556,144 |
| 2026-04-13 | 9.42 | 9.55 | 9.34 | 9.41 | -0.42% | 630,734 |
| 2026-04-10 | 9.51 | 9.51 | 9.34 | 9.45 | +1.18% | 855,770 |
| 2026-04-09 | 9.50 | 9.67 | 9.32 | 9.34 | -6.13% | 1,107,171 |
| 2026-04-08 | 9.95 | 10.01 | 9.80 | 9.95 | +3.97% | 1,265,765 |
| 2026-04-07 | 9.65 | 9.86 | 9.45 | 9.57 | +0.42% | 938,913 |
| 2026-04-02 | 9.99 | 10.06 | 9.46 | 9.53 | -4.89% | 1,036,974 |
| 2026-04-01 | 9.99 | 10.08 | 9.83 | 10.02 | +2.14% | 704,165 |
| 2026-03-31 | 9.51 | 9.87 | 9.48 | 9.81 | +2.72% | 734,796 |
| 2026-03-30 | 9.60 | 9.63 | 9.44 | 9.55 | -1.44% | 589,711 |
| 2026-03-27 | 9.72 | 9.89 | 9.52 | 9.69 | -4.06% | 918,468 |
| 2026-03-26 | 10.00 | 10.22 | 9.97 | 10.10 | -0.88% | 396,793 |
| 2026-03-25 | 10.10 | 10.28 | 10.00 | 10.19 | +2.83% | 674,019 |
| 2026-03-24 | 10.15 | 10.27 | 9.77 | 9.91 | -2.94% | 910,247 |
| 2026-03-23 | 9.64 | 10.26 | 9.55 | 10.21 | +1.79% | 1,329,332 |
| 2026-03-20 | 10.32 | 10.37 | 10.03 | 10.03 | -2.24% | 2,149,716 |
| 2026-03-19 | 10.42 | 10.58 | 10.20 | 10.26 | -1.82% | 1,192,269 |
| 2026-03-18 | 10.50 | 10.55 | 10.25 | 10.45 | +1.55% | 823,395 |
| 2026-03-17 | 10.20 | 10.37 | 10.00 | 10.29 | +0.00% | 793,307 |
| 2026-03-16 | 10.00 | 10.38 | 9.98 | 10.29 | +1.68% | 682,909 |
| 2026-03-13 | 10.09 | 10.45 | 9.87 | 10.12 | +3.37% | 1,608,928 |
| 2026-03-12 | 9.93 | 9.97 | 9.68 | 9.79 | -3.45% | 1,147,043 |
| 2026-03-11 | 10.63 | 10.70 | 10.10 | 10.14 | -4.61% | 1,121,467 |
| 2026-03-10 | 11.00 | 11.08 | 10.32 | 10.63 | -0.93% | 1,880,357 |
| 2026-03-09 | 11.25 | 11.25 | 10.38 | 10.73 | -7.10% | 1,880,590 |
| 2026-03-06 | 10.38 | 11.55 | 10.29 | 11.55 | +9.27% | 2,814,628 |
| 2026-03-05 | 10.00 | 10.80 | 9.86 | 10.57 | +10.45% | 2,180,378 |
| 2026-03-04 | 10.24 | 10.24 | 9.49 | 9.57 | -7.18% | 2,796,779 |
| 2026-03-03 | 9.91 | 11.11 | 9.91 | 10.31 | +21.87% | 4,466,743 |
| 2026-02-27 | 8.58 | 8.58 | 8.45 | 8.46 | -0.94% | 822,923 |
| 2026-02-26 | 8.52 | 8.64 | 8.45 | 8.54 | +1.07% | 578,983 |
| 2026-02-25 | 8.25 | 8.45 | 8.25 | 8.45 | +1.56% | 591,301 |
| 2026-02-24 | 8.48 | 8.50 | 8.22 | 8.32 | -1.19% | 675,458 |
| 2026-02-23 | 8.77 | 8.85 | 8.38 | 8.42 | -9.95% | 928,185 |
| 2026-02-20 | 9.31 | 9.43 | 9.15 | 9.35 | -0.43% | 1,224,921 |
| 2026-02-19 | 9.38 | 9.45 | 9.09 | 9.39 | +2.96% | 1,407,242 |
| 2026-02-18 | 8.50 | 9.24 | 8.24 | 9.12 | +12.18% | 3,430,259 |
| 2026-02-17 | 8.12 | 8.19 | 8.07 | 8.13 | +0.49% | 504,992 |
| 2026-02-16 | 8.13 | 8.14 | 7.96 | 8.09 | +0.37% | 710,777 |
| 2026-02-13 | 8.15 | 8.19 | 8.01 | 8.06 | -2.89% | 1,078,185 |
| 2026-02-12 | 8.55 | 8.58 | 8.24 | 8.30 | -4.16% | 1,177,693 |
| 2026-02-11 | 8.70 | 8.74 | 8.58 | 8.66 | -0.12% | 568,148 |
| 2026-02-10 | 8.64 | 8.70 | 8.54 | 8.67 | +0.35% | 778,816 |
| 2026-02-09 | 8.56 | 8.70 | 8.53 | 8.64 | +2.73% | 746,389 |
| 2026-02-06 | 8.60 | 8.70 | 8.36 | 8.41 | -4.54% | 911,120 |
| 2026-02-05 | 8.80 | 8.83 | 8.62 | 8.81 | +0.80% | 639,054 |
| 2026-02-04 | 8.75 | 8.80 | 8.63 | 8.74 | -0.91% | 656,631 |
| 2026-02-03 | 8.69 | 8.88 | 8.62 | 8.82 | +2.56% | 633,149 |
| 2026-02-02 | 8.62 | 8.70 | 8.51 | 8.60 | -1.49% | 1,332,390 |
| 2026-01-30 | 8.77 | 8.78 | 8.68 | 8.73 | -0.57% | 810,194 |
| 2026-01-29 | 8.83 | 8.85 | 8.71 | 8.78 | +0.23% | 433,912 |
| 2026-01-28 | 8.99 | 9.01 | 8.76 | 8.76 | -2.45% | 700,329 |
| 2026-01-27 | 9.02 | 9.12 | 8.95 | 8.98 | -0.44% | 479,901 |
| 2026-01-23 | 9.10 | 9.10 | 8.97 | 9.02 | -1.20% | 397,031 |
| 2026-01-22 | 8.98 | 9.15 | 8.96 | 9.13 | +2.24% | 404,830 |
| 2026-01-21 | 9.02 | 9.02 | 8.86 | 8.93 | -1.54% | 575,529 |
| 2026-01-20 | 9.19 | 9.24 | 9.02 | 9.07 | -2.26% | 501,846 |
| 2026-01-19 | 9.20 | 9.32 | 9.20 | 9.28 | +0.76% | 380,968 |
| 2026-01-16 | 9.06 | 9.22 | 9.01 | 9.21 | +1.99% | 420,978 |
| 2026-01-15 | 9.14 | 9.15 | 8.99 | 9.03 | -0.88% | 570,614 |
| 2026-01-14 | 9.03 | 9.11 | 9.01 | 9.11 | +0.66% | 497,117 |
| 2026-01-13 | 9.15 | 9.16 | 9.01 | 9.05 | -1.63% | 654,603 |
| 2026-01-12 | 9.06 | 9.32 | 9.06 | 9.20 | +1.77% | 583,245 |
| 2026-01-09 | 9.24 | 9.26 | 9.02 | 9.04 | -2.16% | 631,706 |
| 2026-01-08 | 9.00 | 9.26 | 8.91 | 9.24 | -0.65% | 539,404 |
| 2026-01-07 | 9.10 | 9.36 | 9.03 | 9.30 | +1.31% | 402,088 |
| 2026-01-06 | 9.41 | 9.49 | 9.16 | 9.18 | -1.61% | 450,423 |
| 2026-01-05 | 9.89 | 9.93 | 9.31 | 9.33 | -5.85% | 524,047 |
| 2026-01-02 | 9.98 | 9.98 | 9.84 | 9.91 | -0.70% | 212,306 |
| 2025-12-31 | 9.82 | 9.98 | 9.77 | 9.98 | +1.63% | 339,162 |
| 2025-12-30 | 9.80 | 9.92 | 9.72 | 9.82 | +0.61% | 249,786 |
| 2025-12-29 | 10.05 | 10.06 | 9.75 | 9.76 | -2.89% | 447,169 |
| 2025-12-24 | 9.86 | 10.05 | 9.80 | 10.05 | +1.31% | 469,590 |
| 2025-12-23 | 9.75 | 9.96 | 9.75 | 9.92 | +0.71% | 574,760 |
| 2025-12-22 | 9.50 | 9.86 | 9.48 | 9.85 | +3.90% | 466,632 |
| 2025-12-19 | 9.30 | 9.56 | 9.30 | 9.48 | -0.32% | 696,043 |
| 2025-12-18 | 9.14 | 9.51 | 9.14 | 9.51 | +0.96% | 603,249 |
| 2025-12-17 | 9.41 | 9.53 | 9.36 | 9.42 | -0.42% | 540,257 |
| 2025-12-16 | 9.50 | 9.51 | 9.36 | 9.46 | -0.42% | 406,068 |
| 2025-12-15 | 9.56 | 9.60 | 9.48 | 9.50 | -0.63% | 309,599 |
| 2025-12-12 | 9.56 | 9.61 | 9.48 | 9.56 | +0.63% | 245,689 |
| 2025-12-11 | 9.56 | 9.65 | 9.45 | 9.50 | +0.21% | 337,797 |
| 2025-12-10 | 9.75 | 9.77 | 9.47 | 9.48 | -2.77% | 397,396 |
| 2025-12-09 | 9.70 | 9.77 | 9.64 | 9.75 | +0.41% | 276,135 |
| 2025-12-08 | 9.58 | 9.81 | 9.58 | 9.71 | +1.36% | 371,682 |
| 2025-12-05 | 9.55 | 9.60 | 9.49 | 9.58 | +0.42% | 315,004 |
| 2025-12-04 | 9.71 | 9.72 | 9.49 | 9.54 | -1.75% | 300,014 |
| 2025-12-03 | 9.37 | 9.87 | 9.37 | 9.71 | +2.21% | 541,576 |
| 2025-12-02 | 9.42 | 9.53 | 9.38 | 9.50 | +0.74% | 567,424 |
| 2025-12-01 | 9.45 | 9.69 | 9.42 | 9.43 | -0.84% | 621,792 |
| 2025-11-28 | 9.41 | 9.51 | 9.36 | 9.51 | +0.74% | 809,178 |
| 2025-11-27 | 9.57 | 9.58 | 9.40 | 9.44 | -1.36% | 284,434 |
| 2025-11-26 | 9.47 | 9.63 | 9.45 | 9.57 | +2.24% | 314,311 |
| 2025-11-25 | 9.47 | 9.57 | 9.26 | 9.36 | -0.53% | 346,776 |
| 2025-11-24 | 9.32 | 9.43 | 9.26 | 9.41 | +1.73% | 501,327 |
| 2025-11-21 | 9.16 | 9.30 | 9.06 | 9.25 | +0.43% | 662,203 |
| 2025-11-20 | 9.08 | 9.21 | 8.67 | 9.21 | -0.65% | 884,529 |
| 2025-11-19 | 9.33 | 9.38 | 9.27 | 9.27 | +0.65% | 283,301 |
| 2025-11-18 | 9.35 | 9.38 | 9.16 | 9.21 | -2.95% | 535,381 |
| 2025-11-17 | 9.24 | 9.52 | 9.21 | 9.49 | +2.37% | 343,400 |
| 2025-11-14 | 9.40 | 9.44 | 9.24 | 9.27 | -4.04% | 604,889 |
| 2025-11-13 | 9.74 | 9.74 | 9.54 | 9.66 | -0.92% | 502,686 |
| 2025-11-12 | 9.71 | 9.76 | 9.62 | 9.75 | +0.83% | 279,626 |
| 2025-11-11 | 9.78 | 9.83 | 9.63 | 9.67 | +0.00% | 386,955 |
| 2025-11-10 | 9.35 | 9.69 | 9.35 | 9.67 | +3.42% | 404,504 |
| 2025-11-07 | 9.56 | 9.56 | 9.33 | 9.35 | -2.30% | 542,191 |
| 2025-11-06 | 9.60 | 9.70 | 9.51 | 9.57 | +0.31% | 554,758 |
| 2025-11-05 | 9.57 | 9.67 | 9.34 | 9.54 | -0.31% | 500,280 |
| 2025-11-04 | 9.71 | 9.71 | 9.49 | 9.57 | -1.44% | 376,321 |
| 2025-11-03 | 9.66 | 9.76 | 9.55 | 9.71 | +0.94% | 613,170 |
| 2025-10-31 | 9.93 | 9.98 | 9.58 | 9.62 | -2.93% | 829,083 |
| 2025-10-30 | 9.86 | 9.94 | 9.80 | 9.91 | -0.30% | 493,137 |
| 2025-10-29 | 10.00 | 10.14 | 9.94 | 9.94 | -1.39% | 437,009 |
| 2025-10-28 | 10.05 | 10.17 | 9.96 | 10.08 | +0.40% | 315,155 |
| 2025-10-27 | 10.16 | 10.21 | 10.01 | 10.04 | -0.20% | 522,738 |
| 2025-10-24 | 10.50 | 10.51 | 10.02 | 10.06 | -3.73% | 599,054 |
| 2025-10-23 | 10.59 | 10.61 | 10.28 | 10.45 | -2.25% | 511,043 |
| 2025-10-22 | 10.55 | 10.69 | 10.45 | 10.69 | +1.71% | 428,958 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+8.54%). Schwächster Monat: Jan (-8.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Magellan Financial Group Ltd (MFG.AU)?
8.46 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MFG.AU?
11.55 im Hoch und 7.96 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Magellan Financial Group Ltd?
Historisch war der stärkste Kalendermonat von MFG.AU der Jun (Durchschnitt +8.54%), der schwächste der Jan (Durchschnitt -8.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 454 Tageskerzen im Closelook-Datenlake.