43,110€
-0,46%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 43,00 | 43,39 | 42,29 | 43,13 | -0,42% | - |
| 06.11.2025 | 43,39 | 43,61 | 42,88 | 43,31 | -0,63% | - |
| 05.11.2025 | 42,57 | 43,87 | 42,53 | 43,59 | 2,65% | 30,00 |
| 04.11.2025 | 42,79 | 42,84 | 41,90 | 42,46 | -1,12% | 1,00 |
| 03.11.2025 | 40,97 | 43,06 | 40,71 | 42,94 | 4,90% | 106,00 |
| 31.10.2025 | 38,61 | 41,28 | 38,55 | 40,94 | 5,53% | - |
| 30.10.2025 | 39,22 | 39,27 | 38,68 | 38,79 | -1,21% | - |
| 29.10.2025 | 39,06 | 39,31 | 38,74 | 39,27 | 0,74% | 94,00 |
| 28.10.2025 | 39,00 | 39,28 | 38,70 | 38,98 | -1,05% | 1,00 |
| 27.10.2025 | 39,76 | 40,00 | 38,63 | 39,39 | -0,81% | 100,00 |
| 24.10.2025 | 39,66 | 39,90 | 39,43 | 39,71 | -0,01% | 200,00 |
| 23.10.2025 | 39,38 | 40,20 | 39,31 | 39,72 | 0,67% | 15,00 |
| 22.10.2025 | 39,85 | 39,94 | 39,20 | 39,45 | -0,93% | 2,00 |
| 21.10.2025 | 38,50 | 39,95 | 38,48 | 39,82 | 3,39% | - |
| 20.10.2025 | 38,40 | 39,04 | 38,33 | 38,52 | 0,34% | - |
| 17.10.2025 | 38,29 | 38,86 | 37,82 | 38,39 | 0,38% | - |
| 16.10.2025 | 38,50 | 38,77 | 37,95 | 38,24 | -0,35% | - |
| 15.10.2025 | 38,75 | 39,00 | 38,11 | 38,38 | -1,18% | - |
| 14.10.2025 | 37,98 | 38,84 | 37,30 | 38,84 | 1,76% | - |
| 13.10.2025 | 37,47 | 38,35 | 37,47 | 38,17 | 1,95% | - |
| 10.10.2025 | 38,52 | 38,98 | 37,43 | 37,44 | -2,70% | - |
| 09.10.2025 | 39,65 | 40,04 | 38,33 | 38,48 | -2,80% | - |
| 08.10.2025 | 39,93 | 40,54 | 39,58 | 39,59 | -0,79% | 100,00 |
| 07.10.2025 | 42,01 | 42,24 | 39,89 | 39,90 | -5,67% | 75,00 |
| 06.10.2025 | 41,73 | 42,52 | 41,73 | 42,30 | 1,61% | - |
| 03.10.2025 | 41,40 | 41,74 | 41,24 | 41,63 | 1,28% | 90,00 |
| 02.10.2025 | 40,21 | 41,13 | 40,21 | 41,11 | 1,73% | - |
| 01.10.2025 | 40,38 | 40,46 | 40,00 | 40,41 | 0,89% | 3,00 |
| 30.09.2025 | 40,03 | 40,32 | 39,50 | 40,05 | 0,02% | - |
| 29.09.2025 | 39,86 | 40,21 | 39,52 | 40,04 | 0,68% | - |
| 26.09.2025 | 39,92 | 40,06 | 39,46 | 39,77 | -0,44% | - |
| 25.09.2025 | 39,22 | 40,00 | 38,97 | 39,95 | 1,62% | - |
| 24.09.2025 | 39,11 | 39,57 | 39,02 | 39,31 | 0,54% | - |
| 23.09.2025 | 39,78 | 40,11 | 39,06 | 39,10 | -0,71% | - |
| 22.09.2025 | 39,96 | 39,99 | 39,29 | 39,38 | -1,44% | - |
| 19.09.2025 | 40,16 | 40,40 | 39,82 | 39,96 | -0,63% | - |
| 18.09.2025 | 39,58 | 40,28 | 39,58 | 40,21 | 1,89% | 100,00 |
| 17.09.2025 | 38,92 | 40,04 | 38,70 | 39,47 | 1,22% | - |
| 16.09.2025 | 39,86 | 39,86 | 38,86 | 38,99 | -2,00% | 40,00 |
| 15.09.2025 | 39,56 | 40,00 | 39,44 | 39,79 | 0,70% | 390,00 |
| 12.09.2025 | 39,88 | 39,91 | 39,34 | 39,51 | -1,19% | - |
| 11.09.2025 | 39,14 | 40,03 | 39,06 | 39,99 | 2,08% | 117,00 |
| 10.09.2025 | 39,28 | 39,53 | 38,70 | 39,17 | -0,48% | - |
| 09.09.2025 | 39,16 | 39,40 | 38,86 | 39,36 | 0,52% | - |
| 08.09.2025 | 39,15 | 39,26 | 38,43 | 39,16 | 0,00% | - |
| 05.09.2025 | 38,92 | 39,25 | 38,46 | 39,16 | 0,46% | - |
| 04.09.2025 | 38,59 | 38,99 | 38,49 | 38,98 | 0,84% | - |
| 03.09.2025 | 39,17 | 39,48 | 38,60 | 38,65 | -1,13% | - |
| 02.09.2025 | 39,21 | 39,34 | 38,56 | 39,09 | -0,36% | - |
| 01.09.2025 | 39,30 | 39,30 | 39,08 | 39,23 | -0,11% | - |
| 29.08.2025 | 39,33 | 39,64 | 39,06 | 39,28 | -0,25% | - |
| 28.08.2025 | 39,82 | 39,96 | 38,95 | 39,38 | -1,12% | - |
| 27.08.2025 | 39,82 | 40,35 | 39,72 | 39,82 | -0,11% | - |
| 26.08.2025 | 39,75 | 40,03 | 39,43 | 39,87 | 0,16% | - |
| 25.08.2025 | 39,31 | 39,93 | 39,08 | 39,80 | 1,30% | - |
| 22.08.2025 | 38,09 | 39,40 | 38,04 | 39,29 | 3,12% | 56,00 |
| 21.08.2025 | 38,04 | 38,31 | 37,56 | 38,10 | 0,17% | - |
| 20.08.2025 | 38,18 | 38,24 | 37,74 | 38,04 | -0,24% | - |
| 19.08.2025 | 37,69 | 38,33 | 37,58 | 38,13 | 0,90% | 65,00 |
| 18.08.2025 | 37,88 | 38,14 | 37,67 | 37,79 | -0,11% | 2,00 |
| 15.08.2025 | 38,20 | 38,25 | 37,58 | 37,83 | -1,47% | - |
| 14.08.2025 | 38,49 | 38,60 | 37,88 | 38,39 | -0,30% | 40,00 |
| 13.08.2025 | 37,95 | 38,70 | 37,68 | 38,51 | 1,97% | - |
| 12.08.2025 | 36,39 | 37,79 | 36,36 | 37,76 | 3,75% | - |
| 11.08.2025 | 36,46 | 36,82 | 36,21 | 36,40 | -0,27% | - |
| 08.08.2025 | 36,48 | 36,70 | 36,12 | 36,50 | 0,00% | - |
| 07.08.2025 | 36,02 | 36,66 | 35,91 | 36,50 | 1,33% | 1,00 |
| 06.08.2025 | 36,09 | 36,30 | 35,86 | 36,02 | -0,11% | - |
| 05.08.2025 | 35,79 | 36,39 | 35,69 | 36,06 | 0,88% | 1,00 |
| 04.08.2025 | 35,65 | 36,03 | 35,31 | 35,74 | -0,01% | - |
| 01.08.2025 | 35,91 | 37,83 | 35,36 | 35,75 | -0,40% | 1.662,00 |
| 31.07.2025 | 35,67 | 36,07 | 35,54 | 35,89 | 0,49% | - |
| 30.07.2025 | 35,94 | 36,24 | 35,66 | 35,72 | -0,58% | - |
| 29.07.2025 | 36,68 | 36,96 | 35,91 | 35,93 | -2,04% | - |
| 28.07.2025 | 36,28 | 36,93 | 36,28 | 36,68 | 1,16% | - |
| 25.07.2025 | 36,50 | 36,57 | 35,83 | 36,26 | -0,30% | - |
| 24.07.2025 | 37,07 | 37,07 | 36,29 | 36,37 | -1,78% | 2,00 |
| 23.07.2025 | 35,83 | 37,04 | 35,83 | 37,03 | 3,57% | - |
| 22.07.2025 | 35,61 | 35,90 | 35,36 | 35,75 | 0,44% | - |
| 21.07.2025 | 35,61 | 35,95 | 35,52 | 35,60 | -0,11% | - |
| 18.07.2025 | 36,76 | 36,80 | 35,54 | 35,64 | -2,98% | - |
| 17.07.2025 | 36,15 | 36,93 | 36,11 | 36,73 | 1,51% | - |
| 16.07.2025 | 36,19 | 36,45 | 35,52 | 36,19 | -0,12% | - |
| 15.07.2025 | 36,46 | 36,81 | 36,10 | 36,23 | -0,56% | - |
| 14.07.2025 | 35,88 | 36,52 | 35,34 | 36,44 | 1,46% | 17,00 |
| 11.07.2025 | 36,41 | 36,41 | 34,97 | 35,91 | -1,17% | - |
| 10.07.2025 | 36,03 | 36,94 | 35,86 | 36,34 | 0,86% | - |
| 09.07.2025 | 35,52 | 36,10 | 35,48 | 36,03 | 1,46% | 1,00 |
| 08.07.2025 | 34,95 | 36,17 | 34,75 | 35,51 | 1,65% | - |
| 07.07.2025 | 34,72 | 35,20 | 34,50 | 34,93 | 0,36% | - |
| 04.07.2025 | 35,40 | 35,40 | 34,50 | 34,81 | -1,18% | - |
| 03.07.2025 | 35,40 | 35,82 | 34,96 | 35,22 | -0,42% | - |
| 02.07.2025 | 33,91 | 35,40 | 33,78 | 35,37 | 4,35% | - |
| 01.07.2025 | 32,53 | 34,52 | 32,53 | 33,90 | 3,32% | - |
| 30.06.2025 | 32,73 | 33,03 | 32,65 | 32,81 | -0,11% | - |
| 27.06.2025 | 32,72 | 33,28 | 32,42 | 32,84 | 0,44% | - |
| 26.06.2025 | 32,18 | 32,71 | 32,04 | 32,70 | 1,43% | - |
| 25.06.2025 | 32,39 | 32,49 | 31,99 | 32,24 | -0,48% | - |
| 24.06.2025 | 32,42 | 32,74 | 32,37 | 32,39 | 0,22% | - |
| 23.06.2025 | 32,37 | 32,53 | 31,84 | 32,32 | 0,05% | - |