39,615€
1,84%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 39,36 | 39,62 | 39,08 | 39,62 | 1,84% | 100,00 |
| 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 |
| 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% | - |