43,305€
7,40%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,07 | 42,42 | 42,07 | 42,42 | 1,51% | 120,00 |
| 21.11.2024 | 40,41 | 41,80 | 40,32 | 41,79 | 3,52% | - |
| 20.11.2024 | 40,37 | 40,37 | 40,37 | 40,37 | -1,92% | - |
| 19.11.2024 | 41,25 | 41,25 | 41,16 | 41,16 | -2,00% | 118,00 |
| 18.11.2024 | 41,65 | 42,00 | 41,42 | 42,00 | 2,49% | 1.118,00 |
| 15.11.2024 | 40,98 | 40,98 | 40,98 | 40,98 | -2,27% | - |
| 14.11.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -0,17% | 20,00 |
| 13.11.2024 | 41,39 | 42,00 | 41,39 | 42,00 | 1,11% | 14,00 |
| 12.11.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 1,32% | - |
| 11.11.2024 | 40,10 | 41,00 | 40,10 | 41,00 | 2,73% | 50,00 |
| 08.11.2024 | 39,96 | 39,96 | 39,91 | 39,91 | 2,02% | 51,00 |
| 07.11.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -3,24% | - |
| 06.11.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 5,26% | - |
| 05.11.2024 | 38,69 | 38,69 | 38,40 | 38,41 | -0,39% | 615,00 |
| 04.11.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 6,67% | - |
| 01.11.2024 | 36,31 | 36,40 | 36,13 | 36,15 | -4,24% | 697,00 |
| 31.10.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,90% | - |
| 30.10.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -2,93% | - |
| 29.10.2024 | 39,64 | 39,64 | 39,64 | 39,64 | 1,56% | - |
| 28.10.2024 | 39,03 | 39,03 | 39,03 | 39,03 | 1,64% | - |
| 25.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 24.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,91% | - |
| 23.10.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 0,44% | - |
| 22.10.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -3,34% | - |
| 21.10.2024 | 39,92 | 39,96 | 39,81 | 39,81 | 2,29% | 227,00 |
| 18.10.2024 | 38,92 | 38,92 | 38,92 | 38,92 | 1,62% | - |
| 17.10.2024 | 38,26 | 38,30 | 38,26 | 38,30 | 1,75% | 109,00 |
| 16.10.2024 | 37,64 | 37,64 | 37,64 | 37,64 | -0,74% | - |
| 15.10.2024 | 37,99 | 38,20 | 37,92 | 37,92 | 0,82% | 31,00 |
| 14.10.2024 | 37,77 | 37,77 | 37,61 | 37,61 | -0,08% | 436,00 |
| 11.10.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 0,19% | - |
| 10.10.2024 | 37,57 | 37,57 | 37,57 | 37,57 | 2,23% | - |
| 09.10.2024 | 36,75 | 36,75 | 36,75 | 36,75 | 0,00% | - |
| 08.10.2024 | 37,22 | 37,22 | 36,75 | 36,75 | -1,55% | 34,00 |
| 07.10.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 1,41% | - |
| 04.10.2024 | 36,56 | 36,81 | 36,56 | 36,81 | -0,89% | 109,00 |
| 03.10.2024 | 37,28 | 37,28 | 37,14 | 37,14 | 0,84% | 400,00 |
| 02.10.2024 | 36,83 | 36,83 | 36,83 | 36,83 | 0,33% | - |
| 01.10.2024 | 36,72 | 36,72 | 36,71 | 36,71 | -1,95% | 600,00 |
| 30.09.2024 | 38,11 | 38,11 | 37,44 | 37,44 | -3,65% | 85,00 |
| 27.09.2024 | 37,75 | 38,86 | 37,74 | 38,86 | 7,17% | 420,00 |
| 26.09.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -4,65% | - |
| 25.09.2024 | 38,03 | 38,03 | 38,03 | 38,03 | 0,48% | - |
| 24.09.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 0,72% | - |
| 23.09.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 0,03% | - |
| 20.09.2024 | 37,96 | 37,96 | 37,10 | 37,57 | -0,58% | 807,00 |
| 19.09.2024 | 37,31 | 37,79 | 37,31 | 37,79 | 2,14% | 317,00 |
| 18.09.2024 | 36,99 | 37,00 | 36,99 | 37,00 | -0,80% | 750,00 |
| 17.09.2024 | 35,97 | 37,30 | 35,97 | 37,30 | 2,90% | 100,00 |
| 16.09.2024 | 36,14 | 36,25 | 36,14 | 36,25 | -0,33% | 355,00 |
| 13.09.2024 | 35,48 | 36,37 | 35,48 | 36,37 | 1,22% | 40,00 |
| 12.09.2024 | 35,64 | 35,93 | 35,64 | 35,93 | 2,75% | 48,00 |
| 11.09.2024 | 34,76 | 35,08 | 34,76 | 34,97 | -2,62% | 1.000,00 |
| 10.09.2024 | 35,85 | 35,91 | 35,85 | 35,91 | 1,01% | 115,00 |
| 09.09.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -2,23% | - |
| 06.09.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -0,41% | - |
| 05.09.2024 | 37,34 | 37,34 | 36,51 | 36,51 | -1,08% | 230,00 |
| 04.09.2024 | 36,91 | 36,91 | 36,91 | 36,91 | -2,69% | - |
| 03.09.2024 | 37,88 | 37,93 | 37,88 | 37,93 | 0,13% | 30,00 |
| 02.09.2024 | 37,90 | 37,90 | 37,88 | 37,88 | 0,26% | - |
| 30.08.2024 | 37,58 | 37,78 | 37,58 | 37,78 | 0,64% | 12,00 |
| 29.08.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -1,39% | - |
| 28.08.2024 | 38,01 | 38,07 | 38,01 | 38,07 | -0,55% | 108,00 |
| 27.08.2024 | 38,65 | 38,65 | 38,28 | 38,28 | 0,71% | 50,00 |
| 26.08.2024 | 38,00 | 38,19 | 38,00 | 38,01 | 2,70% | 112,00 |
| 23.08.2024 | 36,88 | 37,18 | 36,88 | 37,01 | -0,13% | 283,00 |
| 22.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 1,48% | - |
| 21.08.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -1,88% | - |
| 20.08.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 1,03% | - |
| 19.08.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 0,16% | - |
| 16.08.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 2,62% | - |
| 15.08.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,42% | - |
| 14.08.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 3,69% | - |
| 13.08.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -0,83% | - |
| 12.08.2024 | 35,42 | 35,42 | 35,00 | 35,00 | -2,26% | 200,00 |
| 09.08.2024 | 35,81 | 35,81 | 35,81 | 35,81 | 0,56% | - |
| 08.08.2024 | 35,43 | 35,61 | 35,43 | 35,61 | -0,17% | 18,00 |
| 07.08.2024 | 35,45 | 35,67 | 35,45 | 35,67 | -0,53% | 200,00 |
| 06.08.2024 | 35,86 | 35,86 | 35,86 | 35,86 | 0,50% | - |
| 05.08.2024 | 36,40 | 36,40 | 35,68 | 35,68 | -3,57% | 68,00 |
| 02.08.2024 | 39,56 | 39,56 | 37,00 | 37,00 | -9,65% | 300,00 |
| 01.08.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 1,56% | - |
| 31.07.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -0,20% | - |
| 30.07.2024 | 40,34 | 40,40 | 40,34 | 40,40 | 0,77% | 75,00 |
| 29.07.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,73% | - |
| 26.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,38% | - |
| 25.07.2024 | 39,24 | 39,26 | 39,24 | 39,26 | -2,36% | 100,00 |
| 24.07.2024 | 40,21 | 40,21 | 40,21 | 40,21 | -1,33% | - |
| 23.07.2024 | 40,75 | 40,75 | 40,75 | 40,75 | 1,90% | - |
| 22.07.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -0,15% | - |
| 19.07.2024 | 41,52 | 41,52 | 40,05 | 40,05 | -4,64% | 126,00 |
| 18.07.2024 | 41,86 | 42,00 | 41,86 | 42,00 | 0,26% | 60,00 |
| 17.07.2024 | 41,89 | 41,89 | 41,89 | 41,89 | 2,80% | - |
| 16.07.2024 | 40,75 | 40,75 | 40,75 | 40,75 | -0,61% | - |
| 15.07.2024 | 40,79 | 41,00 | 40,79 | 41,00 | 0,12% | 40,00 |
| 12.07.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,84% | - |
| 11.07.2024 | 40,13 | 40,61 | 40,13 | 40,61 | 3,04% | 50,00 |
| 10.07.2024 | 39,41 | 39,41 | 39,41 | 39,41 | 0,41% | 40,00 |
| 09.07.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,05% | - |
| 08.07.2024 | 38,92 | 39,23 | 38,92 | 39,23 | -0,76% | 6,00 |