29,965€
0,30%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,09 | 30,18 | 29,82 | 29,99 | 0,38% | 67,00 |
| 24.04.2025 | 29,26 | 29,93 | 29,08 | 29,88 | 1,56% | 252,00 |
| 23.04.2025 | 29,36 | 30,18 | 29,24 | 29,42 | 1,82% | 1.005,00 |
| 22.04.2025 | 28,06 | 29,00 | 28,06 | 28,89 | 1,94% | 514,00 |
| 17.04.2025 | 28,53 | 28,78 | 27,79 | 28,34 | 0,43% | 1.140,00 |
| 16.04.2025 | 28,19 | 28,82 | 27,83 | 28,22 | -1,45% | - |
| 15.04.2025 | 28,83 | 29,22 | 28,33 | 28,64 | -0,80% | 510,00 |
| 14.04.2025 | 28,43 | 29,07 | 27,91 | 28,87 | 1,60% | 889,00 |
| 11.04.2025 | 28,65 | 28,77 | 27,68 | 28,41 | -0,84% | 494,00 |
| 10.04.2025 | 30,27 | 30,32 | 28,16 | 28,65 | -6,65% | 3.310,00 |
| 09.04.2025 | 27,33 | 31,02 | 27,24 | 30,69 | 9,08% | 4.990,00 |
| 08.04.2025 | 29,26 | 29,92 | 27,68 | 28,14 | -2,66% | 1.674,00 |
| 07.04.2025 | 28,62 | 29,88 | 28,05 | 28,91 | -2,74% | 2.194,00 |
| 04.04.2025 | 29,81 | 29,97 | 28,49 | 29,72 | -1,34% | 2.224,00 |
| 03.04.2025 | 31,08 | 31,16 | 29,50 | 30,13 | -5,42% | - |
| 02.04.2025 | 31,68 | 32,07 | 31,04 | 31,85 | 0,57% | 57,00 |
| 01.04.2025 | 31,37 | 31,95 | 30,82 | 31,67 | 0,84% | 1.005,00 |
| 31.03.2025 | 31,33 | 31,74 | 30,75 | 31,41 | 0,00% | 893,00 |
| 28.03.2025 | 32,80 | 33,10 | 31,38 | 31,41 | -3,03% | 1.097,00 |
| 27.03.2025 | 34,12 | 34,68 | 32,06 | 32,39 | -7,52% | 3.335,00 |
| 26.03.2025 | 34,45 | 35,06 | 34,29 | 35,02 | 1,58% | 150,00 |
| 25.03.2025 | 34,68 | 34,93 | 34,24 | 34,48 | -0,62% | 200,00 |
| 24.03.2025 | 33,85 | 34,91 | 33,71 | 34,69 | 3,06% | 1.735,00 |
| 21.03.2025 | 33,43 | 33,72 | 32,70 | 33,66 | 0,88% | 2.016,00 |
| 20.03.2025 | 33,38 | 33,86 | 32,87 | 33,37 | 0,29% | 419,00 |
| 19.03.2025 | 33,79 | 34,02 | 33,18 | 33,27 | -0,97% | 855,00 |
| 18.03.2025 | 33,60 | 33,83 | 33,38 | 33,60 | -0,10% | 942,00 |
| 17.03.2025 | 33,34 | 34,23 | 33,29 | 33,63 | 0,42% | 653,00 |
| 14.03.2025 | 32,85 | 33,64 | 32,53 | 33,49 | 2,40% | 1.101,00 |
| 13.03.2025 | 33,43 | 33,85 | 32,61 | 32,71 | -2,14% | 255,00 |
| 12.03.2025 | 33,80 | 34,15 | 32,77 | 33,42 | -0,83% | 5,00 |
| 11.03.2025 | 35,24 | 35,30 | 32,96 | 33,70 | -4,60% | - |
| 10.03.2025 | 34,96 | 35,78 | 34,59 | 35,33 | 0,71% | - |
| 07.03.2025 | 34,58 | 35,11 | 33,99 | 35,08 | 1,14% | 579,00 |
| 06.03.2025 | 34,05 | 34,73 | 33,47 | 34,68 | 1,54% | 581,00 |
| 05.03.2025 | 32,50 | 34,16 | 32,23 | 34,16 | 5,94% | 3.186,00 |
| 04.03.2025 | 33,74 | 33,80 | 31,65 | 32,24 | -4,36% | 1.780,00 |
| 03.03.2025 | 35,03 | 35,46 | 33,48 | 33,71 | -4,15% | 1.461,00 |
| 28.02.2025 | 35,23 | 35,38 | 34,42 | 35,17 | -1,39% | 528,00 |
| 27.02.2025 | 36,54 | 36,71 | 35,64 | 35,67 | -2,09% | 1.219,00 |
| 26.02.2025 | 36,48 | 36,64 | 35,97 | 36,43 | 0,25% | 358,00 |
| 25.02.2025 | 36,63 | 36,89 | 35,99 | 36,34 | -0,85% | 268,00 |
| 24.02.2025 | 36,40 | 37,06 | 36,10 | 36,65 | 0,71% | 112,00 |
| 21.02.2025 | 36,94 | 37,16 | 36,20 | 36,39 | -1,33% | 506,00 |
| 20.02.2025 | 36,54 | 37,35 | 36,03 | 36,88 | 0,63% | 407,00 |
| 19.02.2025 | 36,59 | 37,00 | 35,88 | 36,65 | 0,67% | 404,00 |
| 18.02.2025 | 36,29 | 36,48 | 35,61 | 36,40 | 0,52% | 749,00 |
| 17.02.2025 | 36,13 | 36,34 | 36,03 | 36,21 | 0,25% | 284,00 |
| 14.02.2025 | 38,39 | 38,58 | 34,89 | 36,12 | -4,66% | 1.271,00 |
| 13.02.2025 | 37,50 | 38,64 | 37,39 | 37,89 | 0,80% | 60,00 |
| 12.02.2025 | 37,82 | 38,06 | 37,25 | 37,59 | -0,65% | 354,00 |
| 11.02.2025 | 37,71 | 37,95 | 37,42 | 37,83 | 0,09% | 278,00 |
| 10.02.2025 | 37,37 | 38,09 | 37,37 | 37,80 | 1,06% | 1.954,00 |
| 07.02.2025 | 37,00 | 37,61 | 36,56 | 37,40 | 1,15% | 3.342,00 |
| 06.02.2025 | 37,56 | 38,56 | 36,88 | 36,98 | -1,26% | 192,00 |
| 05.02.2025 | 36,23 | 37,45 | 35,75 | 37,45 | 2,86% | 274,00 |
| 04.02.2025 | 37,55 | 37,77 | 36,25 | 36,41 | 0,93% | 1.774,00 |
| 03.02.2025 | 38,02 | 38,16 | 34,19 | 36,07 | -5,66% | 3.136,00 |
| 31.01.2025 | 40,03 | 40,22 | 38,07 | 38,24 | -4,03% | 96,00 |
| 30.01.2025 | 39,45 | 40,14 | 39,14 | 39,84 | 1,05% | 93,00 |
| 29.01.2025 | 39,37 | 39,60 | 39,14 | 39,43 | 0,04% | 675,00 |
| 28.01.2025 | 39,66 | 39,99 | 39,05 | 39,41 | -0,43% | 367,00 |
| 27.01.2025 | 39,05 | 39,75 | 38,68 | 39,58 | 1,00% | 1.027,00 |
| 24.01.2025 | 38,42 | 39,72 | 38,42 | 39,19 | 1,62% | 1.468,00 |
| 23.01.2025 | 38,43 | 38,80 | 38,32 | 38,57 | 0,38% | 10,00 |
| 22.01.2025 | 39,19 | 39,30 | 38,38 | 38,42 | -1,90% | 375,00 |
| 21.01.2025 | 39,27 | 39,39 | 38,65 | 39,17 | 0,04% | 1.300,00 |
| 20.01.2025 | 39,16 | 39,41 | 38,89 | 39,15 | -0,28% | 398,00 |
| 17.01.2025 | 39,49 | 39,97 | 39,24 | 39,26 | -0,28% | 164,00 |
| 16.01.2025 | 39,86 | 39,99 | 39,23 | 39,37 | -1,14% | 21,00 |
| 15.01.2025 | 39,29 | 40,28 | 39,22 | 39,83 | 1,44% | 34,00 |
| 14.01.2025 | 39,50 | 39,83 | 38,89 | 39,26 | -0,71% | 238,00 |
| 13.01.2025 | 38,63 | 39,67 | 38,17 | 39,54 | 2,50% | 280,00 |
| 10.01.2025 | 38,68 | 38,93 | 38,02 | 38,58 | -0,10% | 878,00 |
| 09.01.2025 | 39,11 | 39,17 | 38,39 | 38,62 | -1,19% | 2.010,00 |
| 08.01.2025 | 40,47 | 40,68 | 38,86 | 39,08 | -3,29% | 131,00 |
| 07.01.2025 | 40,22 | 41,02 | 40,11 | 40,41 | 0,42% | 162,00 |
| 06.01.2025 | 39,86 | 41,02 | 39,77 | 40,24 | 0,54% | 35,00 |
| 03.01.2025 | 40,07 | 40,28 | 39,24 | 40,03 | -0,44% | 170,00 |
| 02.01.2025 | 40,40 | 40,94 | 40,14 | 40,20 | 0,46% | 163,00 |
| 30.12.2024 | 40,32 | 40,42 | 39,98 | 40,02 | -1,08% | 43,00 |
| 27.12.2024 | 40,57 | 40,77 | 40,18 | 40,45 | 0,21% | 83,00 |
| 23.12.2024 | 40,59 | 40,66 | 39,79 | 40,37 | -0,31% | 148,00 |
| 20.12.2024 | 39,78 | 40,85 | 39,33 | 40,49 | 1,66% | 246,00 |
| 19.12.2024 | 40,45 | 40,88 | 39,78 | 39,83 | -1,65% | 751,00 |
| 18.12.2024 | 41,50 | 42,28 | 40,50 | 40,50 | -2,46% | 258,00 |
| 17.12.2024 | 41,56 | 42,07 | 41,30 | 41,52 | -0,28% | 291,00 |
| 16.12.2024 | 42,17 | 42,45 | 41,56 | 41,64 | -1,36% | 929,00 |
| 13.12.2024 | 42,93 | 43,00 | 42,05 | 42,21 | -1,64% | 195,00 |
| 12.12.2024 | 42,77 | 43,20 | 42,60 | 42,92 | 0,10% | 353,00 |
| 11.12.2024 | 42,40 | 43,17 | 42,08 | 42,87 | -1,21% | 170,00 |
| 10.12.2024 | 43,38 | 44,12 | 42,98 | 43,40 | -0,18% | 130,00 |
| 09.12.2024 | 42,00 | 44,44 | 42,00 | 43,48 | 1,38% | 1.167,00 |
| 06.12.2024 | 43,28 | 43,94 | 42,66 | 42,89 | -0,88% | 236,00 |
| 05.12.2024 | 43,56 | 44,62 | 43,26 | 43,27 | -0,62% | 269,00 |
| 04.12.2024 | 43,46 | 44,39 | 43,09 | 43,54 | 0,21% | 467,00 |
| 03.12.2024 | 43,14 | 43,73 | 42,84 | 43,45 | 0,74% | 418,00 |
| 02.12.2024 | 42,95 | 43,60 | 42,95 | 43,13 | 0,50% | 55,00 |
| 29.11.2024 | 42,31 | 42,94 | 42,21 | 42,91 | 1,14% | 561,00 |
| 28.11.2024 | 42,67 | 42,73 | 42,38 | 42,43 | -0,31% | 60,00 |