38,505€
-0,71%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,65 | 39,00 | 38,33 | 38,33 | -1,17% | 23,00 |
| 14.10.2025 | 37,75 | 38,85 | 37,35 | 38,78 | 1,81% | 184,00 |
| 13.10.2025 | 37,83 | 38,31 | 37,58 | 38,09 | 1,60% | 687,00 |
| 10.10.2025 | 38,72 | 38,82 | 37,41 | 37,49 | -2,37% | 292,00 |
| 09.10.2025 | 39,74 | 39,97 | 38,33 | 38,40 | -3,04% | 929,00 |
| 08.10.2025 | 40,10 | 40,25 | 39,58 | 39,61 | -1,19% | 242,00 |
| 07.10.2025 | 41,99 | 42,27 | 39,85 | 40,08 | -4,90% | 746,00 |
| 06.10.2025 | 41,98 | 42,52 | 41,71 | 42,15 | 1,15% | 2.148,00 |
| 03.10.2025 | 41,40 | 41,74 | 41,24 | 41,67 | 0,93% | 713,00 |
| 02.10.2025 | 40,46 | 41,38 | 40,34 | 41,28 | 2,03% | 607,00 |
| 01.10.2025 | 40,13 | 40,49 | 39,96 | 40,46 | 0,85% | 50,00 |
| 30.09.2025 | 39,99 | 40,29 | 39,49 | 40,12 | 0,21% | 453,00 |
| 29.09.2025 | 39,98 | 40,21 | 39,55 | 40,04 | 0,48% | 249,00 |
| 26.09.2025 | 39,87 | 40,06 | 39,46 | 39,85 | 0,25% | 382,00 |
| 25.09.2025 | 39,23 | 40,00 | 38,98 | 39,75 | 1,34% | 129,00 |
| 24.09.2025 | 39,22 | 39,56 | 39,03 | 39,22 | 0,24% | 194,00 |
| 23.09.2025 | 39,34 | 39,71 | 39,07 | 39,13 | -0,69% | 51,00 |
| 22.09.2025 | 39,93 | 40,07 | 39,29 | 39,40 | -1,45% | 575,00 |
| 19.09.2025 | 40,22 | 40,41 | 39,83 | 39,98 | -0,51% | 383,00 |
| 18.09.2025 | 39,75 | 40,28 | 39,60 | 40,18 | 1,72% | 1.946,00 |
| 17.09.2025 | 38,91 | 40,00 | 38,57 | 39,50 | 1,46% | 1.971,00 |
| 16.09.2025 | 39,78 | 39,89 | 38,86 | 38,93 | -2,09% | 1.545,00 |
| 15.09.2025 | 39,58 | 39,99 | 39,44 | 39,76 | 0,63% | 1.878,00 |
| 12.09.2025 | 39,88 | 39,99 | 39,34 | 39,51 | -1,13% | 428,00 |
| 11.09.2025 | 39,18 | 40,01 | 39,09 | 39,96 | 1,98% | 1.113,00 |
| 10.09.2025 | 39,33 | 39,41 | 38,74 | 39,19 | 0,09% | 139,00 |
| 09.09.2025 | 39,14 | 39,29 | 38,88 | 39,15 | 0,13% | 116,00 |
| 08.09.2025 | 39,31 | 39,35 | 38,47 | 39,10 | -0,15% | 410,00 |
| 05.09.2025 | 38,89 | 39,23 | 38,30 | 39,16 | 0,56% | 1.643,00 |
| 04.09.2025 | 38,58 | 38,99 | 38,50 | 38,94 | 0,83% | 3,00 |
| 03.09.2025 | 38,95 | 39,48 | 38,60 | 38,62 | -1,21% | 20,00 |
| 02.09.2025 | 39,22 | 39,33 | 38,57 | 39,10 | -0,41% | 321,00 |
| 01.09.2025 | 39,17 | 39,30 | 39,01 | 39,26 | -0,08% | 211,00 |
| 29.08.2025 | 39,25 | 39,64 | 38,98 | 39,29 | -0,24% | 234,00 |
| 28.08.2025 | 39,84 | 39,91 | 38,97 | 39,38 | -1,10% | 871,00 |
| 27.08.2025 | 39,74 | 40,33 | 39,72 | 39,82 | -0,13% | 265,00 |
| 26.08.2025 | 39,66 | 40,03 | 39,43 | 39,87 | 0,15% | 288,00 |
| 25.08.2025 | 39,37 | 39,93 | 39,10 | 39,81 | 1,32% | 293,00 |
| 22.08.2025 | 38,16 | 39,37 | 38,04 | 39,29 | 3,10% | 40,00 |
| 21.08.2025 | 38,04 | 38,31 | 37,64 | 38,11 | 0,17% | - |
| 20.08.2025 | 38,12 | 38,24 | 37,74 | 38,05 | -0,29% | 165,00 |
| 19.08.2025 | 37,71 | 38,31 | 37,57 | 38,16 | 1,05% | 357,00 |
| 18.08.2025 | 37,89 | 38,09 | 37,67 | 37,76 | -0,22% | 319,00 |
| 15.08.2025 | 38,21 | 38,23 | 37,60 | 37,85 | -1,42% | - |
| 14.08.2025 | 38,45 | 38,61 | 37,87 | 38,39 | -0,27% | 267,00 |
| 13.08.2025 | 37,85 | 38,70 | 37,68 | 38,50 | 1,96% | 100,00 |
| 12.08.2025 | 36,46 | 37,79 | 36,39 | 37,76 | 3,65% | 133,00 |
| 11.08.2025 | 36,45 | 36,79 | 36,21 | 36,43 | -0,27% | 16,00 |
| 08.08.2025 | 36,53 | 36,66 | 36,10 | 36,53 | 0,08% | 177,00 |
| 07.08.2025 | 36,00 | 36,66 | 35,98 | 36,50 | 1,37% | 285,00 |
| 06.08.2025 | 36,23 | 36,27 | 35,87 | 36,00 | -0,12% | - |
| 05.08.2025 | 35,91 | 36,35 | 35,72 | 36,05 | 0,73% | 29,00 |
| 04.08.2025 | 35,96 | 36,02 | 35,36 | 35,79 | 0,13% | 345,00 |
| 01.08.2025 | 35,77 | 37,54 | 35,36 | 35,74 | -0,45% | 904,00 |
| 31.07.2025 | 35,76 | 36,04 | 35,54 | 35,90 | 0,52% | 147,00 |
| 30.07.2025 | 35,99 | 36,24 | 35,66 | 35,72 | -0,57% | 326,00 |
| 29.07.2025 | 36,79 | 36,96 | 35,91 | 35,92 | -2,03% | 73,00 |
| 28.07.2025 | 36,44 | 36,93 | 36,40 | 36,67 | 1,13% | 395,00 |
| 25.07.2025 | 36,48 | 36,55 | 35,83 | 36,26 | -0,30% | 21,00 |
| 24.07.2025 | 36,83 | 37,06 | 36,29 | 36,37 | -1,78% | 126,00 |
| 23.07.2025 | 35,94 | 37,04 | 35,86 | 37,03 | 3,54% | - |
| 22.07.2025 | 35,64 | 35,90 | 35,36 | 35,76 | 0,46% | 1.589,00 |
| 21.07.2025 | 35,63 | 35,94 | 35,52 | 35,60 | -0,08% | 104,00 |
| 18.07.2025 | 36,77 | 36,87 | 35,54 | 35,63 | -3,00% | 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 |