32,540€
-0,47%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,72 | 33,28 | 32,42 | 32,54 | -0,49% | - |
| 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% | - |
| 20.06.2025 | 32,55 | 32,88 | 32,12 | 32,31 | -0,72% | - |
| 19.06.2025 | 32,78 | 32,97 | 32,42 | 32,54 | -0,76% | - |
| 18.06.2025 | 32,46 | 32,92 | 32,33 | 32,79 | 0,95% | - |
| 17.06.2025 | 32,76 | 33,15 | 32,23 | 32,48 | -0,84% | - |
| 16.06.2025 | 32,33 | 32,93 | 32,25 | 32,76 | 1,39% | - |
| 13.06.2025 | 33,23 | 33,38 | 32,25 | 32,31 | -2,90% | - |
| 12.06.2025 | 33,43 | 33,43 | 32,67 | 33,27 | -0,54% | - |
| 11.06.2025 | 33,71 | 33,96 | 33,37 | 33,45 | -0,74% | - |
| 10.06.2025 | 32,67 | 33,84 | 32,48 | 33,70 | 3,36% | - |
| 09.06.2025 | 32,11 | 32,86 | 31,97 | 32,61 | 1,45% | - |
| 06.06.2025 | 31,58 | 32,46 | 31,58 | 32,14 | 1,82% | - |
| 05.06.2025 | 31,75 | 31,94 | 31,24 | 31,57 | -0,60% | - |
| 04.06.2025 | 31,95 | 32,01 | 31,66 | 31,76 | -0,70% | - |
| 03.06.2025 | 31,06 | 32,47 | 30,90 | 31,98 | 3,11% | - |
| 02.06.2025 | 31,98 | 31,98 | 30,94 | 31,02 | -3,03% | - |
| 30.05.2025 | 32,12 | 32,30 | 31,73 | 31,99 | -0,05% | - |
| 29.05.2025 | 31,94 | 32,85 | 31,82 | 32,00 | 0,17% | 821,00 |
| 28.05.2025 | 32,27 | 32,32 | 31,92 | 31,95 | -0,85% | - |
| 27.05.2025 | 31,42 | 32,25 | 31,42 | 32,22 | 2,32% | - |
| 26.05.2025 | 31,19 | 31,70 | 31,07 | 31,49 | 1,03% | 12,00 |
| 23.05.2025 | 31,63 | 31,63 | 30,89 | 31,17 | -1,41% | - |
| 22.05.2025 | 31,42 | 31,73 | 31,30 | 31,62 | 0,46% | - |
| 21.05.2025 | 32,17 | 32,17 | 31,41 | 31,47 | -2,21% | - |
| 20.05.2025 | 32,58 | 32,97 | 31,98 | 32,18 | -1,29% | 6,00 |
| 19.05.2025 | 32,87 | 32,87 | 31,71 | 32,60 | -0,96% | - |
| 16.05.2025 | 32,09 | 32,92 | 32,02 | 32,92 | 0,87% | - |
| 15.05.2025 | 33,01 | 33,01 | 32,34 | 32,63 | -1,35% | - |
| 14.05.2025 | 33,20 | 33,46 | 32,85 | 33,08 | -0,36% | 10,00 |
| 13.05.2025 | 32,79 | 33,22 | 32,38 | 33,20 | 1,24% | - |
| 12.05.2025 | 30,95 | 33,06 | 30,95 | 32,79 | 6,01% | - |
| 09.05.2025 | 30,75 | 31,19 | 30,59 | 30,93 | 0,68% | - |
| 08.05.2025 | 29,51 | 31,14 | 29,51 | 30,72 | 4,12% | - |
| 07.05.2025 | 29,43 | 29,58 | 28,90 | 29,51 | 1,15% | 52,00 |
| 06.05.2025 | 29,42 | 29,44 | 28,64 | 29,17 | -0,68% | 5,00 |
| 05.05.2025 | 29,25 | 29,85 | 28,86 | 29,37 | 0,46% | 403,00 |
| 02.05.2025 | 30,77 | 31,44 | 29,24 | 29,24 | -4,73% | - |
| 30.04.2025 | 30,74 | 30,82 | 29,99 | 30,69 | -0,34% | - |
| 29.04.2025 | 30,02 | 30,79 | 29,90 | 30,79 | 2,65% | - |
| 28.04.2025 | 29,86 | 30,57 | 29,77 | 30,00 | 0,02% | - |
| 25.04.2025 | 29,89 | 30,18 | 29,76 | 29,99 | 0,45% | - |
| 24.04.2025 | 30,05 | 30,05 | 28,96 | 29,86 | 1,50% | - |
| 23.04.2025 | 28,89 | 30,18 | 28,89 | 29,42 | 1,82% | - |
| 22.04.2025 | 28,03 | 28,99 | 28,00 | 28,89 | 1,98% | - |
| 17.04.2025 | 28,21 | 28,78 | 27,82 | 28,33 | 0,37% | - |
| 16.04.2025 | 28,65 | 28,82 | 27,83 | 28,23 | -1,43% | - |
| 15.04.2025 | 28,90 | 29,22 | 28,33 | 28,64 | -0,80% | - |
| 14.04.2025 | 28,70 | 29,25 | 27,91 | 28,87 | 1,64% | - |
| 11.04.2025 | 28,38 | 28,79 | 27,68 | 28,40 | -0,87% | - |
| 10.04.2025 | 30,59 | 30,65 | 28,16 | 28,65 | -6,78% | 169,00 |
| 09.04.2025 | 28,13 | 31,02 | 27,20 | 30,74 | 9,24% | - |
| 08.04.2025 | 29,18 | 29,92 | 27,68 | 28,14 | -2,70% | - |
| 07.04.2025 | 29,63 | 29,64 | 28,03 | 28,92 | -2,72% | 100,00 |
| 04.04.2025 | 29,98 | 30,01 | 28,49 | 29,73 | -1,30% | - |
| 03.04.2025 | 31,86 | 31,86 | 29,49 | 30,12 | -5,45% | - |
| 02.04.2025 | 31,71 | 32,07 | 31,04 | 31,85 | 0,52% | - |
| 01.04.2025 | 31,43 | 31,95 | 30,82 | 31,69 | 0,86% | - |
| 31.03.2025 | 31,39 | 31,74 | 30,78 | 31,42 | 0,14% | - |
| 28.03.2025 | 32,43 | 32,95 | 31,37 | 31,37 | -3,19% | - |
| 27.03.2025 | 34,22 | 34,68 | 32,06 | 32,41 | -7,44% | - |
| 26.03.2025 | 34,68 | 35,06 | 34,29 | 35,01 | 0,95% | - |
| 25.03.2025 | 34,69 | 34,93 | 34,24 | 34,68 | 0,00% | - |
| 24.03.2025 | 33,49 | 34,91 | 33,49 | 34,68 | 2,95% | - |
| 21.03.2025 | 33,35 | 33,72 | 32,70 | 33,69 | 1,00% | - |
| 20.03.2025 | 33,41 | 33,86 | 32,87 | 33,35 | 0,24% | 30,00 |
| 19.03.2025 | 33,60 | 34,02 | 33,17 | 33,27 | -0,98% | - |
| 18.03.2025 | 33,65 | 33,85 | 33,39 | 33,60 | -0,12% | - |
| 17.03.2025 | 33,33 | 34,23 | 33,29 | 33,64 | 0,54% | 29,00 |
| 14.03.2025 | 32,71 | 33,64 | 32,58 | 33,46 | 2,29% | - |
| 13.03.2025 | 33,35 | 33,85 | 32,61 | 32,71 | -2,07% | - |
| 12.03.2025 | 33,73 | 34,15 | 32,77 | 33,40 | -0,89% | - |
| 11.03.2025 | 35,32 | 35,32 | 32,94 | 33,70 | -4,61% | - |
| 10.03.2025 | 35,10 | 35,77 | 34,58 | 35,33 | 0,73% | - |
| 07.03.2025 | 34,70 | 35,11 | 33,98 | 35,08 | 1,17% | - |
| 06.03.2025 | 34,12 | 34,73 | 33,43 | 34,67 | 1,51% | - |
| 05.03.2025 | 32,21 | 34,16 | 32,11 | 34,16 | 5,97% | 70,00 |
| 04.03.2025 | 33,69 | 33,77 | 31,65 | 32,23 | -4,40% | 345,00 |
| 03.03.2025 | 35,03 | 35,46 | 33,48 | 33,72 | -4,10% | 15,00 |
| 28.02.2025 | 35,26 | 35,41 | 34,41 | 35,16 | -1,54% | - |
| 27.02.2025 | 36,45 | 36,72 | 35,64 | 35,71 | -1,95% | - |
| 26.02.2025 | 36,34 | 36,63 | 35,99 | 36,42 | 0,21% | - |
| 25.02.2025 | 36,63 | 36,88 | 36,01 | 36,34 | -0,83% | - |
| 24.02.2025 | 36,39 | 37,07 | 36,10 | 36,65 | 0,71% | - |
| 21.02.2025 | 36,91 | 37,18 | 36,19 | 36,39 | -1,33% | - |
| 20.02.2025 | 36,55 | 37,35 | 36,03 | 36,88 | 0,63% | - |
| 19.02.2025 | 36,43 | 36,99 | 35,88 | 36,65 | 0,67% | - |
| 18.02.2025 | 36,18 | 36,48 | 35,60 | 36,40 | 0,61% | 431,00 |
| 17.02.2025 | 35,96 | 36,22 | 35,96 | 36,18 | 0,43% | - |
| 14.02.2025 | 37,95 | 38,45 | 34,66 | 36,03 | -4,91% | 50,00 |
| 13.02.2025 | 37,61 | 38,64 | 37,38 | 37,89 | 0,80% | - |
| 12.02.2025 | 37,83 | 37,84 | 37,26 | 37,59 | -0,69% | 101,00 |
| 11.02.2025 | 37,78 | 37,96 | 37,41 | 37,85 | 0,12% | - |
| 10.02.2025 | 37,39 | 38,09 | 37,39 | 37,80 | 1,07% | - |
| 07.02.2025 | 36,99 | 37,61 | 36,53 | 37,40 | 1,15% | - |
| 06.02.2025 | 37,39 | 38,58 | 36,88 | 36,98 | -1,20% | 3,00 |
| 05.02.2025 | 36,20 | 37,45 | 35,74 | 37,43 | 2,75% | - |