35,480$
-2,45%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 36,50 | 36,77 | 35,41 | 35,48 | -2,45% | 1.973.761,00 |
| 12.03.2025 | 36,86 | 36,86 | 35,76 | 36,37 | -1,20% | 1.876.313,00 |
| 11.03.2025 | 38,21 | 38,37 | 35,99 | 36,81 | -3,66% | 2.960.829,00 |
| 10.03.2025 | 37,56 | 38,75 | 37,55 | 38,21 | 0,50% | 2.536.376,00 |
| 07.03.2025 | 37,15 | 38,08 | 36,88 | 38,02 | 1,60% | 1.597.780,00 |
| 06.03.2025 | 36,51 | 37,49 | 36,30 | 37,42 | 1,66% | 2.102.221,00 |
| 05.03.2025 | 35,18 | 36,93 | 34,81 | 36,81 | 7,82% | 2.657.911,00 |
| 04.03.2025 | 34,33 | 34,68 | 33,30 | 34,14 | -3,37% | 2.213.763,00 |
| 03.03.2025 | 36,82 | 37,20 | 35,06 | 35,33 | -3,02% | 1.694.226,00 |
| 28.02.2025 | 36,65 | 36,82 | 35,68 | 36,43 | -1,83% | 1.829.440,00 |
| 27.02.2025 | 37,69 | 37,95 | 37,08 | 37,11 | -2,88% | 1.033.311,00 |
| 26.02.2025 | 37,89 | 38,46 | 37,75 | 38,21 | 0,00% | 5.484.046,00 |
| 25.02.2025 | 38,58 | 38,70 | 37,75 | 38,21 | -0,34% | 1.418.786,00 |
| 24.02.2025 | 38,25 | 38,85 | 37,76 | 38,34 | 0,68% | 923.970,00 |
| 21.02.2025 | 38,99 | 39,07 | 37,87 | 38,08 | -1,75% | 824.963,00 |
| 20.02.2025 | 38,31 | 39,05 | 37,74 | 38,76 | 1,57% | 1.409.573,00 |
| 19.02.2025 | 37,78 | 38,57 | 37,42 | 38,16 | 0,18% | 1.618.809,00 |
| 18.02.2025 | 37,50 | 38,13 | 37,17 | 38,09 | 0,63% | 1.561.504,00 |
| 14.02.2025 | 37,49 | 39,79 | 37,49 | 37,85 | -4,59% | 4.260.044,00 |
| 13.02.2025 | 39,27 | 40,26 | 39,26 | 39,67 | 1,61% | 2.476.002,00 |
| 12.02.2025 | 38,77 | 39,26 | 38,58 | 39,04 | -0,38% | 984.246,00 |
| 11.02.2025 | 38,73 | 39,29 | 38,60 | 39,19 | 0,64% | 1.358.455,00 |
| 10.02.2025 | 38,66 | 39,26 | 38,57 | 38,94 | 0,83% | 1.623.176,00 |
| 07.02.2025 | 38,49 | 38,91 | 37,93 | 38,62 | 0,55% | 1.816.054,00 |
| 06.02.2025 | 39,26 | 40,00 | 38,30 | 38,41 | -1,23% | 2.093.179,00 |
| 05.02.2025 | 37,73 | 39,02 | 37,26 | 38,89 | 2,99% | 2.728.937,00 |
| 04.02.2025 | 38,20 | 38,36 | 37,60 | 37,76 | 1,64% | 1.990.639,00 |
| 03.02.2025 | 36,60 | 37,74 | 35,05 | 37,15 | -6,35% | 6.538.504,00 |
| 31.01.2025 | 41,10 | 41,25 | 39,48 | 39,67 | -4,41% | 2.155.838,00 |
| 30.01.2025 | 41,30 | 41,83 | 41,04 | 41,50 | 1,19% | 1.712.828,00 |
| 29.01.2025 | 40,85 | 41,19 | 40,79 | 41,01 | -0,19% | 821.288,00 |
| 28.01.2025 | 41,36 | 41,39 | 40,71 | 41,09 | -1,13% | 1.040.580,00 |
| 27.01.2025 | 41,16 | 41,69 | 41,16 | 41,56 | 0,95% | 1.655.934,00 |
| 24.01.2025 | 41,00 | 41,33 | 40,95 | 41,17 | 2,41% | 2.261.496,00 |
| 23.01.2025 | 40,03 | 40,40 | 39,97 | 40,20 | 0,42% | 1.080.394,00 |
| 22.01.2025 | 40,87 | 40,99 | 39,96 | 40,03 | -1,91% | 1.325.134,00 |
| 21.01.2025 | 40,43 | 40,87 | 40,11 | 40,81 | 1,14% | 1.290.114,00 |
| 17.01.2025 | 40,86 | 41,18 | 40,32 | 40,35 | -0,54% | 1.089.450,00 |
| 16.01.2025 | 40,96 | 40,99 | 40,36 | 40,57 | -0,95% | 987.409,00 |
| 15.01.2025 | 41,32 | 41,62 | 40,60 | 40,96 | 1,34% | 1.181.840,00 |
| 14.01.2025 | 40,76 | 41,02 | 40,02 | 40,42 | -0,02% | 813.252,00 |
| 13.01.2025 | 39,30 | 40,51 | 39,21 | 40,43 | 2,28% | 1.347.059,00 |
| 10.01.2025 | 39,61 | 39,69 | 38,97 | 39,53 | -1,98% | 1.665.619,00 |
| 08.01.2025 | 41,25 | 41,26 | 40,06 | 40,33 | -3,56% | 1.541.279,00 |
| 07.01.2025 | 42,14 | 42,66 | 41,53 | 41,82 | -0,07% | 904.864,00 |
| 06.01.2025 | 42,12 | 42,57 | 41,73 | 41,85 | 1,43% | 828.476,00 |
| 03.01.2025 | 41,15 | 41,33 | 40,40 | 41,26 | 0,02% | 787.173,00 |
| 02.01.2025 | 42,05 | 42,27 | 41,16 | 41,25 | -1,29% | 627.629,00 |
| 31.12.2024 | 42,01 | 42,23 | 41,58 | 41,79 | 0,19% | 901.947,00 |
| 30.12.2024 | 41,97 | 42,00 | 41,13 | 41,71 | -1,07% | 1.021.872,00 |
| 27.12.2024 | 42,12 | 42,52 | 41,86 | 42,16 | -0,61% | 693.967,00 |
| 26.12.2024 | 42,26 | 42,60 | 42,10 | 42,42 | 0,00% | 587.997,00 |
| 24.12.2024 | 42,23 | 42,42 | 41,71 | 42,42 | 0,88% | 430.490,00 |
| 23.12.2024 | 41,88 | 42,05 | 41,35 | 42,05 | -0,40% | 892.410,00 |
| 20.12.2024 | 41,07 | 42,65 | 41,00 | 42,22 | 2,28% | 2.024.752,00 |
| 19.12.2024 | 42,21 | 42,55 | 41,18 | 41,28 | -1,60% | 1.257.661,00 |
| 18.12.2024 | 43,57 | 44,38 | 41,95 | 41,95 | -3,65% | 1.443.204,00 |
| 17.12.2024 | 43,45 | 44,23 | 43,37 | 43,54 | -0,48% | 1.215.507,00 |
| 16.12.2024 | 44,00 | 44,40 | 43,58 | 43,75 | -1,24% | 1.328.017,00 |
| 13.12.2024 | 44,95 | 44,95 | 44,08 | 44,30 | -1,34% | 1.065.503,00 |
| 12.12.2024 | 45,11 | 45,38 | 44,76 | 44,90 | -0,33% | 1.199.995,00 |
| 11.12.2024 | 44,87 | 45,17 | 44,39 | 45,05 | -1,44% | 1.779.972,00 |
| 10.12.2024 | 45,83 | 46,52 | 45,16 | 45,71 | -0,22% | 1.415.781,00 |
| 09.12.2024 | 45,85 | 47,05 | 45,67 | 45,81 | 1,15% | 1.537.391,00 |
| 06.12.2024 | 46,16 | 46,51 | 45,08 | 45,29 | -1,09% | 1.612.334,00 |
| 05.12.2024 | 46,16 | 47,22 | 45,76 | 45,79 | -0,02% | 2.396.398,00 |
| 04.12.2024 | 45,64 | 46,55 | 45,37 | 45,80 | 0,42% | 2.325.835,00 |
| 03.12.2024 | 45,29 | 46,05 | 45,08 | 45,61 | 0,73% | 1.341.156,00 |
| 02.12.2024 | 45,42 | 45,71 | 45,13 | 45,28 | 0,31% | 904.501,00 |
| 29.11.2024 | 45,00 | 45,33 | 44,52 | 45,14 | 0,42% | 853.602,00 |
| 27.11.2024 | 44,36 | 45,18 | 44,23 | 44,95 | 2,07% | 1.145.587,00 |
| 26.11.2024 | 45,19 | 45,34 | 43,95 | 44,04 | -5,21% | 1.794.967,00 |
| 25.11.2024 | 45,51 | 47,00 | 45,40 | 46,46 | 3,06% | 2.483.995,00 |
| 22.11.2024 | 44,09 | 45,40 | 43,88 | 45,08 | 5,70% | 2.491.375,00 |
| 20.11.2024 | 42,57 | 42,82 | 42,02 | 42,65 | -0,30% | 1.339.259,00 |
| 19.11.2024 | 43,19 | 43,34 | 42,67 | 42,78 | -2,15% | 1.445.905,00 |
| 18.11.2024 | 44,07 | 44,64 | 43,69 | 43,72 | -0,41% | 892.112,00 |
| 15.11.2024 | 43,61 | 43,98 | 43,28 | 43,90 | -0,43% | 1.093.485,00 |
| 14.11.2024 | 44,31 | 44,91 | 43,99 | 44,09 | -0,23% | 1.261.890,00 |
| 13.11.2024 | 44,15 | 44,47 | 43,88 | 44,19 | 0,05% | 5.920.898,00 |
| 12.11.2024 | 44,08 | 44,60 | 43,66 | 44,17 | -0,38% | 1.045.522,00 |
| 11.11.2024 | 43,60 | 44,63 | 43,48 | 44,34 | 2,17% | 1.127.539,00 |
| 08.11.2024 | 42,53 | 43,49 | 42,53 | 43,40 | 0,56% | 1.288.331,00 |
| 07.11.2024 | 42,33 | 43,60 | 42,33 | 43,16 | 2,47% | 1.418.901,00 |
| 06.11.2024 | 42,93 | 43,02 | 41,55 | 42,12 | -1,08% | 1.990.367,00 |
| 05.11.2024 | 42,21 | 42,72 | 41,72 | 42,58 | 1,04% | 2.163.018,00 |
| 04.11.2024 | 42,39 | 42,70 | 41,88 | 42,14 | 0,41% | 1.694.258,00 |
| 01.11.2024 | 42,10 | 43,10 | 41,31 | 41,97 | 6,33% | 2.868.403,00 |
| 31.10.2024 | 41,25 | 41,29 | 39,40 | 39,47 | -4,45% | 3.181.350,00 |
| 30.10.2024 | 41,14 | 41,81 | 41,00 | 41,31 | -0,72% | 861.794,00 |
| 29.10.2024 | 42,20 | 42,27 | 41,18 | 41,61 | -3,14% | 942.740,00 |
| 28.10.2024 | 42,22 | 43,00 | 42,00 | 42,96 | 2,33% | 738.799,00 |
| 25.10.2024 | 42,57 | 42,59 | 41,83 | 41,98 | -0,31% | 1.546.474,00 |
| 24.10.2024 | 42,71 | 43,08 | 41,46 | 42,11 | 0,07% | 1.507.234,00 |
| 23.10.2024 | 41,69 | 42,18 | 41,40 | 42,08 | 0,43% | 1.785.369,00 |
| 22.10.2024 | 41,91 | 42,08 | 41,47 | 41,90 | 0,12% | 1.318.347,00 |
| 21.10.2024 | 43,23 | 43,42 | 41,77 | 41,85 | -3,77% | 1.445.506,00 |
| 18.10.2024 | 43,41 | 44,30 | 43,16 | 43,49 | 2,86% | 2.027.332,00 |
| 17.10.2024 | 41,56 | 42,41 | 41,35 | 42,28 | 1,51% | 1.631.639,00 |
| 16.10.2024 | 41,41 | 41,97 | 41,40 | 41,65 | 1,51% | 1.036.406,00 |