29,970€
0,39%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,89 | 30,18 | 29,76 | 29,97 | 0,37% | - |
| 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% | - |
| 04.02.2025 | 37,52 | 37,62 | 36,25 | 36,43 | 1,11% | 59,00 |
| 03.02.2025 | 37,95 | 38,33 | 34,19 | 36,03 | -5,76% | - |
| 31.01.2025 | 40,32 | 40,32 | 38,06 | 38,23 | -4,03% | - |
| 30.01.2025 | 39,36 | 40,14 | 39,20 | 39,83 | 1,01% | - |
| 29.01.2025 | 39,40 | 39,61 | 39,25 | 39,43 | 0,10% | - |
| 28.01.2025 | 39,61 | 39,91 | 39,05 | 39,39 | -0,45% | - |
| 27.01.2025 | 39,23 | 39,74 | 38,70 | 39,57 | 0,97% | - |
| 24.01.2025 | 38,60 | 39,70 | 38,44 | 39,19 | 1,62% | - |
| 23.01.2025 | 38,45 | 38,80 | 38,27 | 38,57 | 0,39% | - |
| 22.01.2025 | 39,14 | 39,34 | 38,38 | 38,42 | -1,91% | 2,00 |
| 21.01.2025 | 39,15 | 39,34 | 38,64 | 39,17 | 0,04% | - |
| 20.01.2025 | 39,17 | 39,36 | 38,91 | 39,15 | -0,33% | - |
| 17.01.2025 | 39,38 | 39,99 | 39,24 | 39,28 | -0,22% | - |
| 16.01.2025 | 39,81 | 39,99 | 39,22 | 39,37 | -1,16% | - |
| 15.01.2025 | 39,22 | 40,27 | 39,21 | 39,83 | 1,44% | - |
| 14.01.2025 | 39,47 | 39,82 | 38,89 | 39,26 | -0,67% | - |
| 13.01.2025 | 38,47 | 39,66 | 38,24 | 39,53 | 2,53% | - |
| 10.01.2025 | 38,65 | 38,92 | 38,04 | 38,55 | -0,22% | - |
| 09.01.2025 | 39,08 | 39,16 | 38,43 | 38,64 | -1,15% | - |
| 08.01.2025 | 40,43 | 40,67 | 38,85 | 39,09 | -3,29% | - |
| 07.01.2025 | 40,29 | 41,03 | 40,10 | 40,42 | 0,51% | - |
| 06.01.2025 | 40,02 | 41,00 | 39,76 | 40,21 | 0,46% | - |
| 03.01.2025 | 40,16 | 40,26 | 39,25 | 40,03 | -0,41% | - |
| 02.01.2025 | 40,33 | 40,98 | 40,14 | 40,19 | 0,36% | - |
| 30.12.2024 | 40,45 | 40,45 | 40,00 | 40,05 | -0,40% | - |
| 27.12.2024 | 40,41 | 40,77 | 40,19 | 40,21 | -0,36% | - |
| 23.12.2024 | 40,48 | 40,66 | 39,79 | 40,35 | -0,42% | 105,00 |
| 20.12.2024 | 39,84 | 40,85 | 39,37 | 40,52 | 1,73% | 20,00 |
| 19.12.2024 | 40,53 | 40,89 | 39,79 | 39,83 | -1,70% | - |
| 18.12.2024 | 41,50 | 42,29 | 40,46 | 40,52 | -2,48% | - |
| 17.12.2024 | 42,18 | 42,18 | 41,31 | 41,55 | -1,49% | - |
| 16.12.2024 | 42,17 | 42,42 | 41,56 | 42,18 | -0,12% | - |
| 13.12.2024 | 42,79 | 42,99 | 42,05 | 42,23 | -1,56% | - |
| 12.12.2024 | 42,92 | 43,20 | 42,60 | 42,90 | 0,07% | - |
| 11.12.2024 | 43,42 | 43,43 | 41,78 | 42,87 | -1,20% | - |
| 10.12.2024 | 43,41 | 44,12 | 42,99 | 43,39 | -0,30% | - |
| 09.12.2024 | 42,83 | 44,46 | 42,34 | 43,52 | 1,47% | - |
| 06.12.2024 | 43,25 | 43,94 | 42,70 | 42,89 | -0,88% | - |
| 05.12.2024 | 43,53 | 44,61 | 43,25 | 43,27 | -0,59% | - |
| 04.12.2024 | 43,40 | 44,40 | 43,09 | 43,53 | 0,17% | - |
| 03.12.2024 | 43,13 | 43,73 | 42,91 | 43,45 | 0,72% | - |
| 02.12.2024 | 42,67 | 43,60 | 42,67 | 43,14 | 0,49% | 14,00 |
| 29.11.2024 | 42,39 | 42,94 | 42,17 | 42,93 | 1,27% | - |
| 28.11.2024 | 42,54 | 42,73 | 42,38 | 42,39 | -0,42% | 25,00 |