38,505€
2,22%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,64 | 38,91 | 38,64 | 38,91 | 3,29% | 140,00 |
| 14.10.2025 | 37,67 | 37,67 | 37,67 | 37,67 | -0,24% | - |
| 13.10.2025 | 37,74 | 37,91 | 37,74 | 37,76 | -1,82% | 240,00 |
| 10.10.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -2,98% | - |
| 09.10.2025 | 39,61 | 39,64 | 39,61 | 39,64 | -0,63% | 254,00 |
| 08.10.2025 | 39,94 | 40,20 | 39,89 | 39,89 | -5,54% | 155,00 |
| 07.10.2025 | 41,94 | 42,23 | 41,94 | 42,23 | -0,26% | 45,00 |
| 06.10.2025 | 41,74 | 42,34 | 41,74 | 42,34 | 1,68% | 120,00 |
| 03.10.2025 | 41,33 | 41,64 | 41,33 | 41,64 | 3,35% | 530,00 |
| 02.10.2025 | 40,29 | 40,29 | 40,29 | 40,29 | 0,47% | - |
| 01.10.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,02% | - |
| 30.09.2025 | 39,87 | 40,11 | 39,87 | 40,11 | 0,22% | 15,00 |
| 29.09.2025 | 39,68 | 40,02 | 39,68 | 40,02 | 0,40% | 95,00 |
| 26.09.2025 | 39,77 | 40,00 | 39,77 | 39,86 | 2,02% | 80,00 |
| 25.09.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 0,05% | - |
| 24.09.2025 | 39,05 | 39,05 | 39,05 | 39,05 | -0,38% | - |
| 23.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,38% | - |
| 22.09.2025 | 39,84 | 39,84 | 39,75 | 39,75 | -0,62% | 125,00 |
| 19.09.2025 | 40,04 | 40,04 | 40,00 | 40,00 | 1,01% | 100,00 |
| 18.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,11% | - |
| 17.09.2025 | 38,78 | 38,78 | 38,78 | 38,78 | -0,36% | - |
| 16.09.2025 | 39,70 | 39,81 | 38,92 | 38,92 | -1,79% | 253,00 |
| 15.09.2025 | 39,43 | 39,65 | 39,43 | 39,63 | 0,43% | 350,00 |
| 12.09.2025 | 39,80 | 39,80 | 39,46 | 39,46 | -1,21% | 10,00 |
| 11.09.2025 | 39,17 | 40,02 | 39,03 | 39,95 | 1,82% | 60,00 |
| 10.09.2025 | 39,23 | 39,23 | 39,23 | 39,23 | 0,45% | - |
| 09.09.2025 | 39,11 | 39,29 | 38,86 | 39,06 | 0,40% | - |
| 08.09.2025 | 39,03 | 39,25 | 38,42 | 38,90 | 0,31% | - |
| 05.09.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,75% | - |
| 04.09.2025 | 38,49 | 38,49 | 38,49 | 38,49 | -1,16% | - |
| 03.09.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -0,38% | - |
| 02.09.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 0,26% | - |
| 01.09.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -1,14% | - |
| 29.08.2025 | 39,21 | 39,44 | 39,21 | 39,44 | 0,92% | 20,00 |
| 28.08.2025 | 39,62 | 39,62 | 39,08 | 39,08 | -1,73% | 16,00 |
| 27.08.2025 | 39,77 | 39,77 | 39,77 | 39,77 | 0,58% | - |
| 26.08.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -0,38% | - |
| 25.08.2025 | 39,20 | 39,69 | 39,20 | 39,69 | 2,03% | 260,00 |
| 22.08.2025 | 38,01 | 38,90 | 38,01 | 38,90 | 2,61% | 110,00 |
| 21.08.2025 | 37,91 | 37,91 | 37,91 | 37,91 | -0,21% | - |
| 20.08.2025 | 37,99 | 37,99 | 37,99 | 37,99 | 1,14% | - |
| 19.08.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -0,82% | - |
| 18.08.2025 | 37,74 | 37,87 | 37,74 | 37,87 | -0,21% | 20,00 |
| 15.08.2025 | 37,95 | 37,95 | 37,95 | 37,95 | -0,97% | - |
| 14.08.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 1,94% | - |
| 13.08.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 3,67% | - |
| 12.08.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,14% | - |
| 11.08.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,33% | 4,00 |
| 08.08.2025 | 36,43 | 36,43 | 36,43 | 36,43 | 1,48% | - |
| 07.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -0,44% | - |
| 06.08.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,67% | - |
| 05.08.2025 | 35,82 | 35,82 | 35,82 | 35,82 | -0,20% | - |
| 04.08.2025 | 35,76 | 36,11 | 35,76 | 35,89 | 0,81% | 66,00 |
| 01.08.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,39% | - |
| 31.07.2025 | 35,77 | 35,77 | 35,74 | 35,74 | -0,31% | 10,00 |
| 30.07.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -2,24% | - |
| 29.07.2025 | 36,64 | 36,67 | 36,64 | 36,67 | 0,94% | 79,00 |
| 28.07.2025 | 36,33 | 36,33 | 36,33 | 36,33 | -0,19% | - |
| 25.07.2025 | 36,34 | 36,40 | 36,34 | 36,40 | -1,38% | 1.500,00 |
| 24.07.2025 | 36,91 | 36,91 | 36,91 | 36,91 | 3,07% | - |
| 23.07.2025 | 35,81 | 35,81 | 35,81 | 35,81 | 0,96% | - |
| 22.07.2025 | 35,47 | 35,47 | 35,47 | 35,47 | -0,11% | - |
| 21.07.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -3,06% | - |
| 18.07.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 1,10% | - |
| 17.07.2025 | 36,15 | 36,23 | 36,15 | 36,23 | 0,75% | 6,00 |
| 16.07.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -1,05% | - |
| 15.07.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 2,66% | - |
| 14.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,69% | - |
| 11.07.2025 | 36,05 | 36,05 | 35,81 | 36,01 | 0,70% | 1.345,00 |
| 10.07.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 1,07% | - |
| 09.07.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 1,81% | - |
| 08.07.2025 | 34,75 | 34,75 | 34,75 | 34,75 | -1,19% | - |
| 07.07.2025 | 34,81 | 35,17 | 34,81 | 35,17 | 0,37% | 55,00 |
| 04.07.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -0,68% | - |
| 03.07.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 4,04% | - |
| 02.07.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 3,95% | - |
| 01.07.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,76% | - |
| 30.06.2025 | 32,78 | 33,09 | 32,78 | 32,87 | 0,64% | 590,00 |
| 27.06.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 1,37% | - |
| 26.06.2025 | 32,08 | 32,22 | 32,08 | 32,22 | -0,19% | 80,00 |
| 25.06.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -0,09% | - |
| 24.06.2025 | 32,31 | 32,31 | 32,31 | 32,31 | 0,19% | - |
| 23.06.2025 | 32,19 | 32,25 | 32,19 | 32,25 | -1,07% | 658,00 |
| 20.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,18% | - |
| 19.06.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 1,02% | - |
| 18.06.2025 | 32,33 | 32,33 | 32,33 | 32,33 | -0,52% | - |
| 17.06.2025 | 32,55 | 32,55 | 32,50 | 32,50 | 0,71% | 140,00 |
| 16.06.2025 | 32,27 | 32,27 | 32,27 | 32,27 | -2,15% | - |
| 13.06.2025 | 32,87 | 32,98 | 32,87 | 32,98 | -0,36% | 38,00 |
| 12.06.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
| 11.06.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,48% | - |
| 10.06.2025 | 32,56 | 33,66 | 32,56 | 33,66 | 5,45% | 20,00 |
| 09.06.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 1,01% | - |
| 06.06.2025 | 31,58 | 31,60 | 31,58 | 31,60 | -0,13% | 200,00 |
| 05.06.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -0,72% | - |
| 04.06.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,62% | - |
| 03.06.2025 | 30,91 | 32,07 | 30,91 | 32,07 | 0,85% | 60,00 |
| 02.06.2025 | 31,62 | 31,80 | 31,62 | 31,80 | -0,44% | 20,00 |
| 30.05.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,84% | - |
| 29.05.2025 | 32,55 | 32,55 | 32,21 | 32,21 | 0,22% | 2,00 |