Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 45,49 | 45,56 | 45,49 | 45,56 | -0,35% | 128,00 |
| 29.12.2025 | 45,73 | 45,98 | 45,63 | 45,72 | -0,17% | 499,00 |
| 23.12.2025 | 46,14 | 46,26 | 45,80 | 45,80 | -1,53% | 662,00 |
| 22.12.2025 | 47,34 | 48,30 | 46,50 | 46,51 | 0,32% | 3.322,00 |
| 19.12.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,06% | - |
| 18.12.2025 | 45,50 | 46,90 | 45,50 | 46,39 | 2,36% | 434,00 |
| 17.12.2025 | 44,95 | 45,32 | 44,95 | 45,32 | 2,16% | 216,00 |
| 16.12.2025 | 44,25 | 44,36 | 44,25 | 44,36 | -0,31% | 387,00 |
| 15.12.2025 | 44,11 | 44,50 | 44,11 | 44,50 | 1,25% | 71,00 |
| 12.12.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 1,55% | - |
| 11.12.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 2,49% | - |
| 10.12.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -0,07% | - |
| 09.12.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 0,81% | - |
| 08.12.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 0,02% | - |
| 05.12.2025 | 41,91 | 41,91 | 41,91 | 41,91 | -1,02% | - |
| 04.12.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 0,14% | - |
| 03.12.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -0,09% | - |
| 02.12.2025 | 42,29 | 42,74 | 42,29 | 42,32 | 1,32% | 267,00 |
| 01.12.2025 | 41,98 | 41,98 | 41,77 | 41,77 | -0,83% | 597,00 |
| 28.11.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 0,38% | - |
| 27.11.2025 | 41,96 | 41,96 | 41,96 | 41,96 | -0,99% | - |
| 26.11.2025 | 42,43 | 42,43 | 42,38 | 42,38 | -0,87% | 14,00 |
| 25.11.2025 | 41,74 | 42,75 | 41,74 | 42,75 | 1,28% | 100,00 |
| 24.11.2025 | 41,93 | 42,22 | 41,93 | 42,21 | 6,24% | 134,00 |
| 21.11.2025 | 39,73 | 39,73 | 39,73 | 39,73 | -3,68% | - |
| 20.11.2025 | 41,53 | 41,53 | 41,25 | 41,25 | 0,56% | 73,00 |
| 19.11.2025 | 41,02 | 41,02 | 41,02 | 41,02 | 0,37% | - |
| 18.11.2025 | 40,76 | 40,88 | 40,76 | 40,87 | -3,40% | 398,00 |
| 17.11.2025 | 42,28 | 42,31 | 42,28 | 42,31 | 1,00% | 45,00 |
| 14.11.2025 | 41,89 | 41,89 | 41,89 | 41,89 | -3,41% | - |
| 13.11.2025 | 43,37 | 43,37 | 43,37 | 43,37 | 0,88% | - |
| 12.11.2025 | 42,99 | 42,99 | 42,99 | 42,99 | 0,56% | - |
| 11.11.2025 | 42,40 | 42,75 | 42,28 | 42,75 | 0,09% | 468,00 |
| 10.11.2025 | 43,23 | 43,23 | 42,71 | 42,71 | 0,38% | 75,00 |
| 07.11.2025 | 42,87 | 42,87 | 42,55 | 42,55 | -1,28% | 24,00 |
| 06.11.2025 | 43,18 | 43,18 | 43,10 | 43,10 | 1,72% | 100,00 |
| 05.11.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -0,05% | 92,00 |
| 04.11.2025 | 42,20 | 42,39 | 42,20 | 42,39 | -1,28% | 300,00 |
| 03.11.2025 | 40,81 | 42,94 | 40,81 | 42,94 | 11,16% | 426,00 |
| 31.10.2025 | 38,63 | 38,63 | 38,63 | 38,63 | -0,92% | - |
| 30.10.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -0,15% | - |
| 29.10.2025 | 39,06 | 39,06 | 39,05 | 39,05 | 0,59% | 143,00 |
| 28.10.2025 | 38,82 | 38,82 | 38,82 | 38,82 | -1,37% | - |
| 27.10.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -0,73% | - |
| 24.10.2025 | 39,65 | 39,65 | 39,65 | 39,65 | 0,92% | - |
| 23.10.2025 | 39,29 | 39,29 | 39,29 | 39,29 | -0,96% | - |
| 22.10.2025 | 39,72 | 39,95 | 39,67 | 39,67 | 3,31% | 65,00 |
| 21.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,34% | - |
| 20.10.2025 | 38,31 | 38,79 | 38,31 | 38,53 | 0,94% | 309,00 |
| 17.10.2025 | 38,17 | 38,17 | 38,17 | 38,17 | -1,29% | - |
| 16.10.2025 | 38,31 | 38,67 | 38,31 | 38,67 | -0,62% | 120,00 |
| 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% | - |