32,580€
1,12%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,78 | 33,28 | 32,41 | 32,62 | 1,24% | - |
| 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 |
| 28.05.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -0,12% | - |
| 27.05.2025 | 31,38 | 32,18 | 31,38 | 32,18 | 3,24% | 512,00 |
| 26.05.2025 | 31,16 | 31,17 | 31,16 | 31,17 | -0,61% | - |
| 23.05.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -0,06% | 100,00 |
| 22.05.2025 | 31,36 | 31,38 | 31,36 | 31,38 | -1,35% | 10,00 |
| 21.05.2025 | 31,76 | 31,81 | 31,76 | 31,81 | -2,45% | 500,00 |
| 20.05.2025 | 32,31 | 32,61 | 32,31 | 32,61 | 0,49% | 100,00 |
| 19.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 1,60% | - |
| 16.05.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -2,17% | - |
| 15.05.2025 | 32,76 | 32,76 | 32,65 | 32,65 | -1,27% | 300,00 |
| 14.05.2025 | 33,10 | 33,10 | 33,07 | 33,07 | -0,36% | 50,00 |
| 13.05.2025 | 32,54 | 33,19 | 32,54 | 33,19 | 6,21% | 300,00 |
| 12.05.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 1,49% | 15,00 |
| 09.05.2025 | 30,63 | 30,84 | 30,63 | 30,79 | 4,02% | 212,00 |
| 08.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,30% | - |
| 07.05.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,10% | - |
| 06.05.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 0,90% | - |
| 05.05.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -3,18% | - |
| 02.05.2025 | 30,92 | 30,92 | 29,81 | 29,88 | -2,32% | 467,00 |
| 30.04.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 2,00% | - |
| 29.04.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -1,67% | - |
| 28.04.2025 | 30,00 | 30,50 | 30,00 | 30,50 | 1,50% | 453,00 |
| 25.04.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 2,98% | - |
| 24.04.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -1,39% | - |
| 23.04.2025 | 29,26 | 29,90 | 29,26 | 29,59 | 5,60% | 1.134,00 |
| 22.04.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -1,34% | - |
| 17.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,50% | - |
| 16.04.2025 | 28,00 | 28,26 | 28,00 | 28,26 | -1,60% | 56,00 |
| 15.04.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,42% | - |
| 14.04.2025 | 28,38 | 28,68 | 28,38 | 28,60 | 1,13% | 348,00 |
| 11.04.2025 | 28,66 | 28,66 | 28,28 | 28,28 | -6,30% | 110,00 |
| 10.04.2025 | 30,28 | 30,28 | 30,18 | 30,18 | 10,15% | 70,00 |
| 09.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -5,68% | - |
| 08.04.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,17% | - |
| 07.04.2025 | 28,27 | 29,00 | 28,27 | 29,00 | -1,76% | 664,00 |
| 04.04.2025 | 29,76 | 29,76 | 29,00 | 29,52 | -4,37% | 230,00 |
| 03.04.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -2,56% | - |
| 02.04.2025 | 31,54 | 31,75 | 31,54 | 31,68 | 0,92% | 466,00 |
| 01.04.2025 | 31,25 | 31,39 | 31,25 | 31,39 | -0,41% | 337,00 |
| 31.03.2025 | 31,21 | 31,52 | 31,00 | 31,52 | -2,38% | 408,00 |
| 28.03.2025 | 32,24 | 32,29 | 32,24 | 32,29 | -0,03% | 39,00 |
| 27.03.2025 | 34,12 | 34,34 | 32,30 | 32,30 | -6,02% | 335,00 |
| 26.03.2025 | 34,37 | 34,37 | 34,37 | 34,37 | -0,66% | - |
| 25.03.2025 | 34,57 | 34,60 | 34,57 | 34,60 | 2,49% | 100,00 |
| 24.03.2025 | 33,76 | 33,76 | 33,75 | 33,76 | 1,50% | - |
| 21.03.2025 | 33,33 | 33,33 | 33,24 | 33,26 | 0,79% | 9,00 |
| 20.03.2025 | 33,34 | 33,34 | 33,00 | 33,00 | -1,90% | 200,00 |
| 19.03.2025 | 33,50 | 33,94 | 33,50 | 33,64 | -0,18% | 96,00 |
| 18.03.2025 | 33,66 | 33,72 | 33,60 | 33,70 | 0,93% | 1.612,00 |
| 17.03.2025 | 33,39 | 33,40 | 33,39 | 33,39 | 1,83% | 810,00 |
| 14.03.2025 | 32,79 | 32,79 | 32,79 | 32,79 | -1,23% | - |
| 13.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 12.03.2025 | 33,72 | 34,00 | 33,72 | 34,00 | 1,98% | 25,00 |
| 11.03.2025 | 35,06 | 35,06 | 33,34 | 33,34 | -4,28% | 20,00 |
| 10.03.2025 | 34,83 | 34,83 | 34,83 | 34,83 | 0,90% | - |
| 07.03.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 2,37% | - |
| 06.03.2025 | 33,99 | 33,99 | 33,72 | 33,72 | 4,56% | 46,00 |
| 05.03.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -0,40% | - |
| 04.03.2025 | 33,63 | 33,63 | 32,23 | 32,38 | -4,68% | 725,00 |
| 03.03.2025 | 34,95 | 34,95 | 33,97 | 33,97 | -3,77% | 30,00 |
| 28.02.2025 | 35,13 | 35,30 | 35,13 | 35,30 | -3,21% | 20,00 |
| 27.02.2025 | 36,47 | 36,47 | 36,47 | 36,47 | 1,31% | - |
| 26.02.2025 | 36,36 | 36,47 | 36,00 | 36,00 | -0,55% | 170,00 |
| 25.02.2025 | 36,46 | 36,46 | 36,20 | 36,20 | 0,00% | 40,00 |
| 24.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | - |
| 21.02.2025 | 36,81 | 36,90 | 36,81 | 36,90 | 1,40% | 115,00 |
| 20.02.2025 | 36,39 | 36,39 | 36,39 | 36,39 | -0,30% | - |
| 19.02.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,97% | - |
| 18.02.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,14% | - |
| 17.02.2025 | 36,22 | 36,22 | 36,20 | 36,20 | -2,56% | 129,00 |
| 14.02.2025 | 38,26 | 38,44 | 37,15 | 37,15 | -3,08% | 310,00 |
| 13.02.2025 | 37,31 | 38,36 | 37,31 | 38,33 | 1,73% | 177,00 |
| 12.02.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,24% | - |
| 11.02.2025 | 37,59 | 37,59 | 37,59 | 37,59 | 0,03% | - |
| 10.02.2025 | 37,42 | 37,58 | 37,42 | 37,58 | 2,23% | 121,00 |
| 07.02.2025 | 36,90 | 36,95 | 36,76 | 36,76 | -1,92% | 985,00 |
| 06.02.2025 | 37,40 | 37,48 | 37,40 | 37,48 | 2,94% | 65,00 |
| 05.02.2025 | 36,12 | 36,41 | 36,12 | 36,41 | -2,20% | 68,00 |