44,840$
-0,31%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 45,11 | 45,33 | 44,31 | 44,84 | -0,31% | 1.141.813,00 |
| 14.10.2025 | 43,38 | 45,10 | 43,11 | 44,98 | 2,37% | 1.270.462,00 |
| 13.10.2025 | 44,30 | 44,54 | 43,80 | 43,94 | 0,92% | 544.232,00 |
| 10.10.2025 | 44,93 | 44,93 | 43,44 | 43,54 | -2,25% | 1.049.688,00 |
| 09.10.2025 | 46,01 | 46,26 | 44,29 | 44,54 | -3,57% | 1.529.755,00 |
| 08.10.2025 | 46,61 | 46,70 | 45,99 | 46,19 | -0,77% | 1.578.825,00 |
| 07.10.2025 | 49,00 | 49,18 | 46,44 | 46,55 | -5,39% | 2.819.931,00 |
| 06.10.2025 | 49,32 | 49,80 | 48,86 | 49,20 | 1,44% | 1.396.843,00 |
| 02.10.2025 | 47,78 | 48,52 | 47,58 | 48,50 | 2,15% | 1.479.285,00 |
| 01.10.2025 | 47,10 | 47,57 | 47,00 | 47,48 | 0,21% | 1.788.634,00 |
| 30.09.2025 | 46,91 | 47,41 | 46,76 | 47,38 | 0,94% | 1.163.027,00 |
| 29.09.2025 | 46,85 | 47,17 | 46,36 | 46,94 | 0,69% | 1.827.991,00 |
| 26.09.2025 | 46,64 | 46,77 | 46,05 | 46,62 | 0,13% | 2.134.394,00 |
| 25.09.2025 | 46,07 | 46,63 | 45,58 | 46,56 | 1,15% | 1.156.375,00 |
| 24.09.2025 | 46,05 | 46,45 | 45,80 | 46,03 | -0,39% | 1.140.211,00 |
| 23.09.2025 | 46,42 | 46,87 | 46,13 | 46,21 | -0,43% | 1.075.282,00 |
| 22.09.2025 | 46,59 | 46,93 | 46,35 | 46,41 | -1,13% | 1.193.707,00 |
| 19.09.2025 | 47,73 | 47,79 | 46,81 | 46,94 | -0,82% | 1.590.921,00 |
| 18.09.2025 | 47,05 | 47,45 | 46,80 | 47,33 | 1,24% | 995.342,00 |
| 17.09.2025 | 46,31 | 47,54 | 46,18 | 46,75 | 1,30% | 1.407.715,00 |
| 16.09.2025 | 46,86 | 47,09 | 46,09 | 46,15 | -1,54% | 1.209.284,00 |
| 15.09.2025 | 46,52 | 46,89 | 46,37 | 46,87 | 1,06% | 1.341.404,00 |
| 12.09.2025 | 46,36 | 46,61 | 46,10 | 46,38 | -0,88% | 1.046.887,00 |
| 11.09.2025 | 45,92 | 46,96 | 45,75 | 46,79 | 2,18% | 1.481.436,00 |
| 10.09.2025 | 45,83 | 46,05 | 45,33 | 45,79 | -0,43% | 1.502.820,00 |
| 09.09.2025 | 46,01 | 46,11 | 45,57 | 45,99 | -0,15% | 1.966.052,00 |
| 08.09.2025 | 45,99 | 46,13 | 45,17 | 46,06 | 0,39% | 1.133.077,00 |
| 05.09.2025 | 45,64 | 46,08 | 45,33 | 45,88 | 1,17% | 2.538.506,00 |
| 04.09.2025 | 45,05 | 45,41 | 44,83 | 45,35 | 0,78% | 4.474.502,00 |
| 03.09.2025 | 45,43 | 45,99 | 44,98 | 45,00 | -1,03% | 1.956.559,00 |
| 02.09.2025 | 45,13 | 45,54 | 44,99 | 45,47 | -0,94% | 982.200,00 |
| 29.08.2025 | 45,62 | 46,23 | 45,62 | 45,90 | -0,11% | 1.184.055,00 |
| 28.08.2025 | 46,46 | 46,70 | 45,48 | 45,95 | -0,73% | 941.400,00 |
| 27.08.2025 | 46,46 | 46,75 | 46,00 | 46,29 | -0,13% | 886.664,00 |
| 26.08.2025 | 46,11 | 46,62 | 46,05 | 46,35 | 0,39% | 674.180,00 |
| 25.08.2025 | 45,96 | 46,43 | 45,75 | 46,17 | 0,20% | 1.021.262,00 |
| 22.08.2025 | 44,45 | 46,19 | 44,30 | 46,08 | 4,25% | 1.381.897,00 |
| 21.08.2025 | 44,06 | 44,49 | 43,67 | 44,20 | -0,27% | 566.292,00 |
| 20.08.2025 | 44,12 | 44,62 | 44,12 | 44,32 | -0,31% | 755.747,00 |
| 19.08.2025 | 44,09 | 44,74 | 44,07 | 44,46 | 1,02% | 727.748,00 |
| 18.08.2025 | 44,03 | 44,52 | 43,94 | 44,01 | -0,68% | 907.286,00 |
| 15.08.2025 | 44,45 | 44,55 | 44,00 | 44,31 | -0,92% | 759.968,00 |
| 14.08.2025 | 44,30 | 44,74 | 44,16 | 44,72 | -0,73% | 1.064.422,00 |
| 13.08.2025 | 44,12 | 45,33 | 44,08 | 45,05 | 2,25% | 1.755.962,00 |
| 12.08.2025 | 42,45 | 44,11 | 42,35 | 44,06 | 4,23% | 1.677.500,00 |
| 11.08.2025 | 42,48 | 42,79 | 42,00 | 42,27 | -0,47% | 780.403,00 |
| 08.08.2025 | 42,57 | 42,64 | 42,09 | 42,47 | -0,19% | 916.149,00 |
| 07.08.2025 | 42,45 | 42,67 | 42,17 | 42,55 | 1,31% | 1.096.986,00 |
| 06.08.2025 | 41,96 | 42,28 | 41,69 | 42,00 | 0,55% | 1.247.650,00 |
| 05.08.2025 | 41,76 | 42,19 | 41,25 | 41,77 | 0,85% | 1.588.302,00 |
| 04.08.2025 | 41,40 | 41,69 | 40,87 | 41,42 | 0,24% | 1.590.564,00 |
| 01.08.2025 | 42,51 | 42,57 | 40,75 | 41,32 | 0,78% | 3.718.118,00 |
| 31.07.2025 | 40,61 | 41,25 | 40,51 | 41,00 | 0,51% | 3.093.069,00 |
| 30.07.2025 | 41,61 | 41,61 | 40,74 | 40,79 | -1,71% | 1.688.023,00 |
| 29.07.2025 | 42,50 | 42,57 | 41,47 | 41,50 | -2,38% | 1.524.830,00 |
| 28.07.2025 | 42,67 | 42,87 | 42,32 | 42,51 | -0,21% | 719.799,00 |
| 25.07.2025 | 42,79 | 42,92 | 42,03 | 42,60 | -0,37% | 1.376.165,00 |
| 24.07.2025 | 43,00 | 43,33 | 42,70 | 42,76 | -2,02% | 675.643,00 |
| 23.07.2025 | 42,65 | 43,64 | 42,38 | 43,64 | 3,81% | 1.538.681,00 |
| 22.07.2025 | 41,43 | 42,19 | 41,34 | 42,04 | 0,98% | 952.844,00 |
| 21.07.2025 | 41,74 | 41,99 | 41,43 | 41,63 | 0,56% | 1.034.449,00 |
| 18.07.2025 | 42,68 | 42,81 | 41,30 | 41,40 | -2,89% | 1.242.730,00 |
| 17.07.2025 | 42,08 | 42,78 | 41,96 | 42,63 | 1,31% | 1.156.127,00 |
| 16.07.2025 | 42,03 | 42,23 | 41,54 | 42,08 | 0,24% | 767.923,00 |
| 15.07.2025 | 42,80 | 42,97 | 41,98 | 41,98 | -1,27% | 1.237.335,00 |
| 14.07.2025 | 41,67 | 42,61 | 41,50 | 42,52 | 1,33% | 1.153.068,00 |
| 11.07.2025 | 42,03 | 42,23 | 41,35 | 41,96 | -1,29% | 890.167,00 |
| 10.07.2025 | 42,35 | 43,17 | 42,23 | 42,51 | 0,66% | 1.087.391,00 |
| 09.07.2025 | 42,04 | 42,29 | 41,67 | 42,23 | 1,42% | 1.171.710,00 |
| 08.07.2025 | 41,18 | 42,31 | 41,08 | 41,64 | 1,78% | 1.190.812,00 |
| 07.07.2025 | 40,90 | 41,32 | 40,44 | 40,91 | -1,71% | 885.143,00 |
| 03.07.2025 | 41,92 | 42,00 | 41,34 | 41,62 | -0,31% | 832.035,00 |
| 02.07.2025 | 39,93 | 41,79 | 39,83 | 41,75 | 4,30% | 1.767.332,00 |
| 01.07.2025 | 38,64 | 40,63 | 38,50 | 40,03 | 3,68% | 1.559.064,00 |
| 30.06.2025 | 38,46 | 38,68 | 38,22 | 38,61 | 0,42% | 1.294.946,00 |
| 27.06.2025 | 38,35 | 39,03 | 37,87 | 38,45 | 0,44% | 2.406.368,00 |
| 26.06.2025 | 37,63 | 38,29 | 37,56 | 38,28 | 2,03% | 906.634,00 |
| 25.06.2025 | 37,70 | 37,72 | 37,16 | 37,52 | -0,24% | 785.945,00 |
| 24.06.2025 | 37,64 | 38,01 | 37,53 | 37,61 | 0,59% | 1.428.363,00 |
| 23.06.2025 | 36,85 | 37,52 | 36,74 | 37,39 | 0,51% | 721.334,00 |
| 20.06.2025 | 37,83 | 37,89 | 37,04 | 37,20 | -1,12% | 1.012.097,00 |
| 18.06.2025 | 37,34 | 37,87 | 37,18 | 37,62 | 0,97% | 1.618.269,00 |
| 17.06.2025 | 37,67 | 37,68 | 36,99 | 37,26 | -1,61% | 1.052.002,00 |
| 16.06.2025 | 38,01 | 38,18 | 37,67 | 37,87 | 1,47% | 1.600.478,00 |
| 13.06.2025 | 38,07 | 38,48 | 37,22 | 37,32 | -3,04% | 1.144.025,00 |
| 12.06.2025 | 38,06 | 38,60 | 37,86 | 38,49 | 0,21% | 921.522,00 |
| 11.06.2025 | 38,57 | 38,96 | 38,32 | 38,41 | -0,18% | 1.378.218,00 |
| 10.06.2025 | 37,56 | 38,64 | 37,28 | 38,48 | 3,30% | 2.224.172,00 |
| 09.06.2025 | 36,89 | 37,44 | 36,80 | 37,25 | 1,72% | 1.187.355,00 |
| 06.06.2025 | 36,48 | 37,03 | 36,31 | 36,62 | 1,33% | 960.198,00 |
| 05.06.2025 | 36,19 | 36,34 | 35,86 | 36,14 | -0,28% | 1.188.842,00 |
| 04.06.2025 | 36,57 | 36,57 | 36,06 | 36,24 | -0,30% | 856.417,00 |
| 03.06.2025 | 35,42 | 36,92 | 35,34 | 36,35 | 2,31% | 1.422.292,00 |
| 02.06.2025 | 36,02 | 36,02 | 35,34 | 35,53 | -2,07% | 1.741.215,00 |
| 30.05.2025 | 36,17 | 36,60 | 35,97 | 36,28 | -0,22% | 1.935.919,00 |
| 29.05.2025 | 36,65 | 36,65 | 36,18 | 36,36 | 0,86% | 1.160.359,00 |
| 28.05.2025 | 36,41 | 36,46 | 36,02 | 36,05 | -1,29% | 1.672.931,00 |
| 27.05.2025 | 36,19 | 36,55 | 35,95 | 36,52 | 3,02% | 2.654.720,00 |
| 23.05.2025 | 34,94 | 35,58 | 34,94 | 35,45 | -0,62% | 1.745.900,00 |
| 22.05.2025 | 35,59 | 35,82 | 35,38 | 35,67 | 0,17% | 7.069.256,00 |