45,425€
-0,57%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 46,29 | 46,29 | 45,63 | 45,63 | -0,12% | - |
| 29.12.2025 | 46,05 | 46,16 | 45,59 | 45,69 | -0,03% | - |
| 23.12.2025 | 46,11 | 46,38 | 45,60 | 45,70 | -1,43% | 43,00 |
| 22.12.2025 | 47,08 | 48,30 | 46,21 | 46,37 | -1,58% | 714,00 |
| 19.12.2025 | 46,68 | 47,18 | 46,32 | 47,11 | 1,18% | 7,00 |
| 18.12.2025 | 45,87 | 47,02 | 45,65 | 46,56 | 2,53% | 2,00 |
| 17.12.2025 | 45,04 | 45,47 | 44,94 | 45,41 | 1,29% | 2,00 |
| 16.12.2025 | 44,13 | 44,97 | 44,11 | 44,83 | 0,34% | 125,00 |
| 15.12.2025 | 44,15 | 44,77 | 44,06 | 44,68 | 1,12% | 1,00 |
| 12.12.2025 | 44,12 | 44,47 | 44,01 | 44,19 | 0,47% | - |
| 11.12.2025 | 43,69 | 44,22 | 43,34 | 43,98 | 0,72% | - |
| 10.12.2025 | 42,41 | 43,83 | 42,20 | 43,67 | 2,66% | - |
| 09.12.2025 | 42,42 | 42,85 | 42,13 | 42,54 | 0,29% | 50,00 |
| 08.12.2025 | 42,11 | 42,54 | 41,68 | 42,41 | 0,38% | 40,00 |
| 05.12.2025 | 42,12 | 42,45 | 41,97 | 42,25 | 0,08% | 50,00 |
| 04.12.2025 | 42,47 | 42,75 | 42,21 | 42,22 | -0,38% | - |
| 03.12.2025 | 42,44 | 42,69 | 42,18 | 42,38 | -0,11% | - |
| 02.12.2025 | 42,51 | 42,95 | 42,08 | 42,42 | -0,41% | - |
| 01.12.2025 | 42,11 | 43,00 | 41,66 | 42,60 | 1,06% | - |
| 28.11.2025 | 42,69 | 42,69 | 42,03 | 42,15 | 0,18% | 1,00 |
| 27.11.2025 | 42,11 | 42,22 | 42,05 | 42,08 | -0,24% | 10,00 |
| 26.11.2025 | 42,52 | 42,75 | 42,17 | 42,18 | -1,23% | 60,00 |
| 25.11.2025 | 41,94 | 42,97 | 41,78 | 42,70 | 1,86% | - |
| 24.11.2025 | 41,89 | 42,27 | 41,47 | 41,92 | 0,19% | - |
| 21.11.2025 | 39,87 | 41,99 | 39,80 | 41,84 | 4,99% | 108,00 |
| 20.11.2025 | 41,21 | 41,77 | 39,34 | 39,85 | -3,23% | - |
| 19.11.2025 | 41,15 | 41,44 | 40,91 | 41,18 | -0,31% | 117,00 |
| 18.11.2025 | 41,41 | 41,51 | 40,57 | 41,31 | 0,36% | - |
| 17.11.2025 | 42,26 | 42,61 | 41,15 | 41,16 | -2,46% | - |
| 14.11.2025 | 42,07 | 42,37 | 41,58 | 42,20 | -0,33% | - |
| 13.11.2025 | 43,45 | 43,67 | 42,31 | 42,34 | -2,30% | - |
| 12.11.2025 | 43,05 | 43,77 | 42,35 | 43,34 | 1,07% | - |
| 11.11.2025 | 42,52 | 42,95 | 42,28 | 42,88 | 0,59% | - |
| 10.11.2025 | 43,11 | 43,48 | 42,56 | 42,63 | -1,17% | - |
| 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% | - |