36,570€
-0,42%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 36,77 | 36,87 | 36,45 | 36,60 | -0,34% | 181,00 |
| 17.07.2025 | 36,20 | 36,93 | 36,08 | 36,73 | 1,52% | 197,00 |
| 16.07.2025 | 36,03 | 36,45 | 35,53 | 36,18 | -0,10% | 71,00 |
| 15.07.2025 | 36,42 | 36,80 | 36,10 | 36,21 | -0,60% | 2.105,00 |
| 14.07.2025 | 35,40 | 36,52 | 35,39 | 36,43 | 1,45% | 851,00 |
| 11.07.2025 | 36,05 | 36,07 | 34,97 | 35,91 | -1,14% | 1.697,00 |
| 10.07.2025 | 35,90 | 36,94 | 35,86 | 36,33 | 0,83% | 788,00 |
| 09.07.2025 | 35,50 | 36,07 | 35,49 | 36,03 | 1,48% | 415,00 |
| 08.07.2025 | 34,86 | 36,17 | 34,76 | 35,50 | 1,62% | 573,00 |
| 07.07.2025 | 34,93 | 35,19 | 34,64 | 34,94 | 0,42% | 323,00 |
| 04.07.2025 | 35,04 | 35,13 | 34,47 | 34,79 | -1,22% | 2.725,00 |
| 03.07.2025 | 35,42 | 35,82 | 35,18 | 35,22 | -0,41% | 460,00 |
| 02.07.2025 | 34,02 | 35,40 | 33,94 | 35,37 | 4,26% | 591,00 |
| 01.07.2025 | 32,73 | 34,52 | 32,60 | 33,92 | 3,34% | 411,00 |
| 30.06.2025 | 33,00 | 33,09 | 32,68 | 32,83 | 0,06% | 149,00 |
| 27.06.2025 | 32,83 | 33,28 | 32,42 | 32,81 | 0,34% | 465,00 |
| 26.06.2025 | 32,19 | 32,71 | 32,04 | 32,70 | 1,43% | 82,00 |
| 25.06.2025 | 32,42 | 32,55 | 32,00 | 32,24 | -0,52% | 362,00 |
| 24.06.2025 | 32,43 | 32,74 | 32,34 | 32,41 | 0,31% | 386,00 |
| 23.06.2025 | 32,25 | 32,49 | 31,89 | 32,31 | 0,05% | 38,00 |
| 20.06.2025 | 32,70 | 32,84 | 32,12 | 32,29 | -0,77% | 360,00 |
| 19.06.2025 | 32,76 | 32,76 | 32,40 | 32,54 | -0,76% | 15,00 |
| 18.06.2025 | 32,42 | 32,92 | 32,28 | 32,79 | 0,99% | 89,00 |
| 17.06.2025 | 32,64 | 32,68 | 32,23 | 32,47 | -0,79% | 53,00 |
| 16.06.2025 | 32,35 | 32,90 | 32,25 | 32,73 | 1,27% | 102,00 |
| 13.06.2025 | 32,95 | 33,38 | 32,25 | 32,32 | -2,86% | 558,00 |
| 12.06.2025 | 33,20 | 33,35 | 32,67 | 33,27 | -0,54% | 640,00 |
| 11.06.2025 | 33,49 | 33,96 | 33,37 | 33,45 | -0,74% | 815,00 |
| 10.06.2025 | 32,60 | 33,84 | 32,48 | 33,70 | 3,37% | 632,00 |
| 09.06.2025 | 32,01 | 32,86 | 31,96 | 32,60 | 1,43% | 98,00 |
| 06.06.2025 | 31,69 | 32,46 | 31,69 | 32,14 | 1,82% | 609,00 |
| 05.06.2025 | 31,75 | 31,95 | 31,24 | 31,57 | -0,52% | 402,00 |
| 04.06.2025 | 31,99 | 32,03 | 31,64 | 31,73 | -0,78% | 309,00 |
| 03.06.2025 | 31,00 | 32,47 | 30,90 | 31,98 | 3,11% | 237,00 |
| 02.06.2025 | 31,75 | 31,75 | 30,94 | 31,02 | -3,03% | 905,00 |
| 30.05.2025 | 32,13 | 32,30 | 31,73 | 31,99 | 0,02% | 239,00 |
| 29.05.2025 | 32,80 | 32,80 | 31,82 | 31,98 | 0,11% | 921,00 |
| 28.05.2025 | 32,24 | 32,32 | 31,92 | 31,95 | -0,85% | 102,00 |
| 27.05.2025 | 31,46 | 32,25 | 31,43 | 32,22 | 2,32% | 92,00 |
| 26.05.2025 | 31,14 | 31,70 | 31,11 | 31,49 | 1,03% | 468,00 |
| 23.05.2025 | 31,48 | 31,56 | 30,89 | 31,17 | -1,41% | 178,00 |
| 22.05.2025 | 31,44 | 31,73 | 31,30 | 31,62 | 0,46% | 5,00 |
| 21.05.2025 | 31,88 | 31,93 | 31,30 | 31,47 | -2,18% | 2.367,00 |
| 20.05.2025 | 32,49 | 32,96 | 31,98 | 32,17 | -1,32% | 211,00 |
| 19.05.2025 | 32,59 | 32,60 | 31,91 | 32,60 | -0,97% | 442,00 |
| 16.05.2025 | 32,08 | 32,93 | 32,03 | 32,92 | 0,89% | 142,00 |
| 15.05.2025 | 32,77 | 32,94 | 32,35 | 32,63 | -1,35% | 246,00 |
| 14.05.2025 | 33,18 | 33,46 | 32,94 | 33,08 | -0,35% | 61,00 |
| 13.05.2025 | 32,65 | 33,22 | 32,43 | 33,19 | 1,22% | 153,00 |
| 12.05.2025 | 31,34 | 33,06 | 31,31 | 32,79 | 6,05% | 639,00 |
| 09.05.2025 | 30,74 | 31,18 | 30,56 | 30,92 | 0,67% | 83,00 |
| 08.05.2025 | 29,70 | 31,13 | 29,62 | 30,72 | 4,10% | 245,00 |
| 07.05.2025 | 29,36 | 29,57 | 28,90 | 29,51 | 1,17% | 163,00 |
| 06.05.2025 | 29,32 | 29,44 | 28,64 | 29,17 | -0,70% | 356,00 |
| 05.05.2025 | 29,01 | 29,87 | 28,86 | 29,37 | 0,46% | 393,00 |
| 02.05.2025 | 30,91 | 31,26 | 29,24 | 29,24 | -4,76% | 1.155,00 |
| 30.04.2025 | 30,74 | 30,84 | 30,01 | 30,70 | -0,28% | - |
| 29.04.2025 | 30,12 | 30,80 | 29,99 | 30,78 | 2,55% | 618,00 |
| 28.04.2025 | 29,81 | 30,56 | 29,77 | 30,02 | 0,10% | 1.761,00 |
| 25.04.2025 | 30,09 | 30,18 | 29,78 | 29,99 | 0,37% | 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 |