43,310€
2,81%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,19 | 43,61 | 41,96 | 43,30 | 2,78% | 1.608,00 |
| 21.11.2024 | 40,44 | 42,22 | 40,38 | 42,13 | 4,04% | 174,00 |
| 20.11.2024 | 40,51 | 40,67 | 39,84 | 40,49 | 0,10% | 728,00 |
| 19.11.2024 | 41,29 | 41,44 | 40,31 | 40,45 | -2,09% | 420,00 |
| 18.11.2024 | 41,52 | 42,23 | 41,22 | 41,32 | -0,98% | 1.646,00 |
| 15.11.2024 | 41,16 | 41,82 | 40,91 | 41,73 | -0,41% | 83,00 |
| 14.11.2024 | 41,83 | 42,46 | 41,75 | 41,90 | 0,16% | 64,00 |
| 13.11.2024 | 41,49 | 42,06 | 41,35 | 41,83 | 0,63% | 362,00 |
| 12.11.2024 | 41,66 | 42,01 | 41,16 | 41,57 | -0,07% | 505,00 |
| 11.11.2024 | 40,25 | 41,89 | 39,70 | 41,60 | 2,67% | 2.007,00 |
| 08.11.2024 | 40,06 | 40,57 | 39,63 | 40,52 | 1,53% | - |
| 07.11.2024 | 39,28 | 40,33 | 39,03 | 39,91 | 1,73% | 19,00 |
| 06.11.2024 | 40,21 | 40,89 | 38,76 | 39,23 | 0,59% | 926,00 |
| 05.11.2024 | 38,79 | 39,10 | 38,35 | 39,00 | 0,67% | 1.430,00 |
| 04.11.2024 | 38,52 | 39,16 | 38,35 | 38,74 | 0,05% | 937,00 |
| 01.11.2024 | 36,32 | 39,84 | 35,65 | 38,72 | 6,59% | 2.186,00 |
| 31.10.2024 | 37,93 | 38,01 | 36,30 | 36,33 | -4,57% | 65,00 |
| 30.10.2024 | 38,43 | 38,54 | 37,89 | 38,07 | -1,16% | 503,00 |
| 29.10.2024 | 39,73 | 39,76 | 38,12 | 38,51 | -3,07% | 350,00 |
| 28.10.2024 | 39,04 | 39,75 | 38,81 | 39,73 | 2,20% | 67,00 |
| 25.10.2024 | 38,38 | 39,30 | 38,32 | 38,88 | -0,08% | 147,00 |
| 24.10.2024 | 38,93 | 39,90 | 38,37 | 38,91 | -0,36% | 31,00 |
| 23.10.2024 | 38,82 | 39,12 | 38,40 | 39,05 | 0,49% | 178,00 |
| 22.10.2024 | 38,62 | 38,94 | 38,38 | 38,86 | 0,40% | 214,00 |
| 21.10.2024 | 40,03 | 40,14 | 38,63 | 38,70 | -3,47% | 44,00 |
| 18.10.2024 | 38,99 | 40,72 | 38,95 | 40,09 | 2,61% | 8.196,00 |
| 17.10.2024 | 38,34 | 39,17 | 38,19 | 39,07 | 1,84% | 441,00 |
| 16.10.2024 | 37,65 | 38,65 | 37,64 | 38,37 | 1,71% | 450,00 |
| 15.10.2024 | 38,09 | 38,24 | 37,43 | 37,72 | -0,75% | 133,00 |
| 14.10.2024 | 37,73 | 38,13 | 37,52 | 38,01 | 0,24% | 95,00 |
| 11.10.2024 | 37,73 | 38,31 | 37,63 | 37,92 | 0,50% | 76,00 |
| 10.10.2024 | 37,68 | 37,90 | 37,16 | 37,73 | 0,03% | 195,00 |
| 09.10.2024 | 36,85 | 37,85 | 36,81 | 37,72 | 2,17% | 250,00 |
| 08.10.2024 | 37,31 | 37,42 | 36,53 | 36,92 | -1,15% | 32,00 |
| 07.10.2024 | 37,30 | 37,49 | 37,02 | 37,35 | -0,13% | 288,00 |
| 04.10.2024 | 36,65 | 37,51 | 36,61 | 37,40 | 2,16% | 134,00 |
| 03.10.2024 | 37,38 | 37,39 | 36,09 | 36,61 | -2,01% | 17,00 |
| 02.10.2024 | 36,93 | 37,70 | 36,85 | 37,36 | 0,92% | 80,00 |
| 01.10.2024 | 36,81 | 37,27 | 36,40 | 37,02 | 0,46% | 973,00 |
| 30.09.2024 | 38,39 | 38,39 | 36,35 | 36,85 | -3,71% | 322,00 |
| 27.09.2024 | 37,83 | 38,96 | 37,76 | 38,27 | 1,43% | 859,00 |
| 26.09.2024 | 36,32 | 38,21 | 36,18 | 37,73 | 4,08% | 1.096,00 |
| 25.09.2024 | 38,10 | 38,26 | 36,14 | 36,25 | -5,33% | 291,00 |
| 24.09.2024 | 37,93 | 38,45 | 37,87 | 38,29 | 0,96% | 481,00 |
| 23.09.2024 | 37,69 | 38,30 | 37,60 | 37,92 | 0,77% | - |
| 20.09.2024 | 38,06 | 38,07 | 36,80 | 37,63 | -1,14% | 2.705,00 |
| 19.09.2024 | 37,35 | 38,46 | 37,27 | 38,07 | 2,45% | 345,00 |
| 18.09.2024 | 37,10 | 37,94 | 36,79 | 37,16 | 0,32% | 681,00 |
| 17.09.2024 | 36,05 | 37,44 | 35,98 | 37,04 | 2,69% | 372,00 |
| 16.09.2024 | 36,23 | 36,40 | 35,74 | 36,07 | -0,61% | 592,00 |
| 13.09.2024 | 35,56 | 36,46 | 35,55 | 36,29 | 1,95% | 396,00 |
| 12.09.2024 | 35,73 | 35,88 | 35,23 | 35,59 | -0,17% | 560,00 |
| 11.09.2024 | 34,85 | 35,73 | 34,71 | 35,65 | 1,70% | 583,00 |
| 10.09.2024 | 35,91 | 36,10 | 34,51 | 35,06 | -2,58% | 1.339,00 |
| 09.09.2024 | 35,63 | 36,25 | 35,60 | 35,99 | 1,35% | 1.110,00 |
| 06.09.2024 | 36,45 | 36,76 | 35,26 | 35,51 | -2,53% | 352,00 |
| 05.09.2024 | 37,41 | 37,49 | 36,24 | 36,43 | -2,91% | 639,00 |
| 04.09.2024 | 36,90 | 37,79 | 36,79 | 37,52 | 1,05% | 1.510,00 |
| 03.09.2024 | 37,96 | 38,07 | 37,00 | 37,13 | -2,25% | 151,00 |
| 02.09.2024 | 38,03 | 38,04 | 37,88 | 37,98 | -0,13% | 1,00 |
| 30.08.2024 | 37,68 | 38,06 | 37,50 | 38,03 | 1,10% | 330,00 |
| 29.08.2024 | 37,66 | 38,16 | 37,60 | 37,62 | -0,08% | - |
| 28.08.2024 | 38,11 | 38,33 | 37,46 | 37,65 | -0,92% | 496,00 |
| 27.08.2024 | 38,80 | 38,84 | 37,70 | 38,00 | -0,93% | 755,00 |
| 26.08.2024 | 38,05 | 38,73 | 37,94 | 38,35 | 0,91% | 691,00 |
| 23.08.2024 | 36,96 | 38,51 | 36,92 | 38,01 | 2,92% | 117,00 |
| 22.08.2024 | 37,15 | 37,37 | 36,88 | 36,93 | -0,59% | 12,00 |
| 21.08.2024 | 36,62 | 37,21 | 36,50 | 37,15 | 1,59% | 160,00 |
| 20.08.2024 | 37,33 | 37,37 | 36,47 | 36,57 | -1,93% | 184,00 |
| 19.08.2024 | 37,05 | 37,52 | 36,97 | 37,29 | 0,81% | 444,00 |
| 16.08.2024 | 36,78 | 37,20 | 36,42 | 36,99 | -0,48% | 1.163,00 |
| 15.08.2024 | 35,93 | 37,47 | 35,87 | 37,17 | 3,67% | 964,00 |
| 14.08.2024 | 36,08 | 36,30 | 35,69 | 35,85 | -0,60% | 669,00 |
| 13.08.2024 | 34,84 | 36,18 | 34,72 | 36,07 | 3,66% | 228,00 |
| 12.08.2024 | 35,54 | 35,77 | 34,74 | 34,79 | -2,19% | 638,00 |
| 09.08.2024 | 35,89 | 36,11 | 35,36 | 35,57 | -0,84% | 420,00 |
| 08.08.2024 | 35,51 | 36,10 | 35,30 | 35,87 | 0,82% | 148,00 |
| 07.08.2024 | 35,65 | 36,31 | 35,39 | 35,58 | 0,62% | 833,00 |
| 06.08.2024 | 36,03 | 36,20 | 35,24 | 35,36 | -0,76% | 832,00 |
| 05.08.2024 | 36,78 | 36,78 | 34,92 | 35,63 | -3,88% | 1.527,00 |
| 02.08.2024 | 39,57 | 39,97 | 36,74 | 37,07 | -6,95% | 926,00 |
| 01.08.2024 | 41,10 | 41,20 | 39,42 | 39,84 | -2,71% | 580,00 |
| 31.07.2024 | 40,42 | 41,70 | 40,34 | 40,95 | 1,31% | 201,00 |
| 30.07.2024 | 40,45 | 40,92 | 40,26 | 40,42 | -0,05% | 97,00 |
| 29.07.2024 | 40,25 | 40,64 | 39,71 | 40,44 | 0,90% | 97,00 |
| 26.07.2024 | 39,94 | 40,70 | 39,51 | 40,08 | 0,55% | 1.173,00 |
| 25.07.2024 | 39,43 | 40,50 | 39,14 | 39,86 | 1,32% | 743,00 |
| 24.07.2024 | 40,27 | 40,59 | 39,31 | 39,34 | -2,45% | 1.192,00 |
| 23.07.2024 | 40,83 | 41,17 | 40,27 | 40,33 | -1,41% | 438,00 |
| 22.07.2024 | 40,11 | 40,91 | 39,83 | 40,91 | 1,80% | 621,00 |
| 19.07.2024 | 41,78 | 42,87 | 39,76 | 40,18 | -3,32% | 2.186,00 |
| 18.07.2024 | 41,97 | 42,58 | 41,33 | 41,56 | -0,79% | 200,00 |
| 17.07.2024 | 41,99 | 42,05 | 41,19 | 41,89 | -0,40% | 655,00 |
| 16.07.2024 | 40,87 | 42,14 | 40,68 | 42,06 | 3,04% | 667,00 |
| 15.07.2024 | 40,90 | 41,36 | 40,23 | 40,82 | 0,13% | 50,00 |
| 12.07.2024 | 41,06 | 41,25 | 40,69 | 40,77 | -0,60% | 12,00 |
| 11.07.2024 | 40,24 | 41,13 | 39,98 | 41,01 | 1,79% | 4.074,00 |
| 10.07.2024 | 39,49 | 40,35 | 39,30 | 40,29 | 1,87% | 535,00 |
| 09.07.2024 | 39,36 | 39,66 | 38,96 | 39,55 | 0,56% | 1.171,00 |
| 08.07.2024 | 38,82 | 39,48 | 38,79 | 39,33 | 0,83% | 370,00 |