39,970€
-0,60%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |