29,955€
2,66%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,16 | 30,21 | 29,82 | 29,96 | 2,66% | - |
| 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 |
| 04.02.2025 | 37,23 | 37,23 | 37,23 | 37,23 | 2,45% | - |
| 03.02.2025 | 37,01 | 37,59 | 36,34 | 36,34 | -7,77% | 290,00 |
| 31.01.2025 | 39,83 | 40,11 | 39,40 | 39,40 | 0,23% | 50,00 |
| 30.01.2025 | 39,31 | 39,31 | 39,31 | 39,31 | 0,10% | - |
| 29.01.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -0,83% | - |
| 28.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,11% | - |
| 27.01.2025 | 38,84 | 39,09 | 38,67 | 38,78 | -0,77% | 158,00 |
| 24.01.2025 | 38,45 | 39,08 | 38,45 | 39,08 | 2,04% | 676,00 |
| 23.01.2025 | 38,30 | 38,30 | 38,30 | 38,30 | -1,97% | - |
| 22.01.2025 | 39,09 | 39,09 | 39,07 | 39,07 | -0,20% | 106,00 |
| 21.01.2025 | 39,15 | 39,15 | 39,15 | 39,15 | 0,49% | - |
| 20.01.2025 | 39,02 | 39,02 | 38,96 | 38,96 | -0,94% | 250,00 |
| 17.01.2025 | 39,33 | 39,33 | 39,33 | 39,33 | -1,01% | - |
| 16.01.2025 | 39,73 | 39,73 | 39,73 | 39,73 | 1,48% | - |
| 15.01.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,89% | - |
| 14.01.2025 | 39,34 | 39,50 | 39,34 | 39,50 | 2,73% | 10,00 |
| 13.01.2025 | 38,45 | 38,45 | 38,45 | 38,45 | 0,16% | - |
| 10.01.2025 | 38,54 | 38,83 | 38,39 | 38,39 | -1,44% | 1.385,00 |
| 09.01.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -3,54% | - |
| 08.01.2025 | 40,32 | 40,38 | 40,32 | 40,38 | 0,80% | 10,00 |
| 07.01.2025 | 40,06 | 40,06 | 40,06 | 40,06 | -1,64% | - |
| 06.01.2025 | 39,87 | 40,73 | 39,87 | 40,73 | 1,77% | 70,00 |
| 03.01.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -1,94% | - |
| 02.01.2025 | 40,36 | 40,81 | 40,36 | 40,81 | 1,47% | 208,00 |
| 30.12.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -0,52% | - |
| 27.12.2024 | 40,56 | 40,56 | 40,43 | 40,43 | -0,54% | 138,00 |
| 23.12.2024 | 40,44 | 40,65 | 40,44 | 40,65 | 0,37% | 20,00 |
| 20.12.2024 | 39,63 | 40,50 | 39,40 | 40,50 | 0,52% | 172,00 |
| 19.12.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -3,27% | - |
| 18.12.2024 | 41,35 | 41,65 | 41,35 | 41,65 | 0,39% | 3,00 |
| 17.12.2024 | 41,48 | 41,49 | 41,48 | 41,49 | -1,89% | 56,00 |
| 16.12.2024 | 42,06 | 42,29 | 42,06 | 42,29 | -1,31% | 182,00 |
| 13.12.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 0,40% | - |
| 12.12.2024 | 42,67 | 42,68 | 42,67 | 42,68 | 0,90% | 81,00 |
| 11.12.2024 | 42,59 | 42,59 | 42,30 | 42,30 | -2,08% | 5,00 |
| 10.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,41% | - |
| 09.12.2024 | 42,30 | 43,38 | 42,30 | 43,38 | 0,42% | 30,00 |
| 06.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,37% | - |
| 05.12.2024 | 43,36 | 43,36 | 43,36 | 43,36 | 0,18% | - |
| 04.12.2024 | 43,28 | 43,28 | 43,28 | 43,28 | 0,51% | - |
| 03.12.2024 | 43,06 | 43,06 | 43,06 | 43,06 | -0,53% | - |
| 02.12.2024 | 42,86 | 43,29 | 42,86 | 43,29 | 2,58% | 104,00 |
| 29.11.2024 | 42,15 | 42,20 | 42,14 | 42,20 | -0,80% | 198,00 |
| 28.11.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 1,53% | - |