39,595€
0,90%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 39,37 | 39,65 | 39,10 | 39,65 | 0,81% | - |
| 22.08.2025 | 38,16 | 39,40 | 38,05 | 39,33 | 3,19% | - |
| 21.08.2025 | 38,04 | 38,31 | 37,59 | 38,11 | 0,21% | - |
| 20.08.2025 | 38,12 | 38,26 | 37,81 | 38,03 | -0,42% | - |
| 19.08.2025 | 37,71 | 38,34 | 37,48 | 38,19 | 1,21% | - |
| 18.08.2025 | 37,89 | 38,14 | 37,68 | 37,74 | -0,38% | - |
| 15.08.2025 | 38,40 | 38,43 | 37,59 | 37,88 | -1,35% | - |
| 14.08.2025 | 38,45 | 38,60 | 37,89 | 38,40 | -0,23% | - |
| 13.08.2025 | 37,73 | 38,72 | 37,68 | 38,49 | 1,92% | - |
| 12.08.2025 | 36,46 | 37,79 | 36,32 | 37,77 | 3,74% | - |
| 11.08.2025 | 36,45 | 36,82 | 36,21 | 36,41 | -0,29% | - |
| 08.08.2025 | 36,53 | 36,79 | 36,14 | 36,51 | 0,03% | - |
| 07.08.2025 | 36,00 | 36,67 | 35,82 | 36,50 | 1,35% | - |
| 06.08.2025 | 36,23 | 36,38 | 35,84 | 36,02 | -0,21% | - |
| 05.08.2025 | 35,91 | 36,35 | 35,69 | 36,09 | 0,82% | - |
| 04.08.2025 | 35,84 | 36,06 | 35,33 | 35,80 | 0,21% | - |
| 01.08.2025 | 35,77 | 37,80 | 35,34 | 35,72 | -0,58% | - |
| 31.07.2025 | 35,48 | 36,05 | 35,35 | 35,93 | 0,62% | - |
| 30.07.2025 | 35,99 | 36,23 | 35,68 | 35,71 | -0,63% | 31,00 |
| 29.07.2025 | 36,79 | 37,04 | 35,91 | 35,94 | -2,04% | - |
| 28.07.2025 | 36,44 | 36,93 | 36,38 | 36,69 | 1,16% | 212,00 |
| 25.07.2025 | 36,48 | 36,55 | 35,84 | 36,27 | -0,33% | - |
| 24.07.2025 | 36,91 | 37,06 | 36,30 | 36,39 | -1,76% | - |
| 23.07.2025 | 35,94 | 37,05 | 35,86 | 37,04 | 3,57% | - |
| 22.07.2025 | 35,64 | 35,91 | 35,36 | 35,76 | 0,41% | - |
| 21.07.2025 | 35,63 | 35,97 | 35,49 | 35,62 | -0,11% | - |
| 18.07.2025 | 36,77 | 36,80 | 35,57 | 35,66 | -2,97% | - |
| 17.07.2025 | 36,20 | 36,94 | 36,20 | 36,75 | 1,52% | 30,00 |
| 16.07.2025 | 36,03 | 36,45 | 35,54 | 36,20 | -0,04% | - |
| 15.07.2025 | 36,42 | 36,82 | 36,09 | 36,21 | -0,64% | - |
| 14.07.2025 | 35,40 | 36,51 | 35,38 | 36,45 | 1,45% | - |
| 11.07.2025 | 36,05 | 36,09 | 34,92 | 35,93 | -1,13% | - |
| 10.07.2025 | 35,90 | 36,96 | 35,86 | 36,34 | 0,92% | - |
| 09.07.2025 | 35,50 | 36,11 | 35,49 | 36,01 | 1,38% | - |
| 08.07.2025 | 34,86 | 36,19 | 34,76 | 35,52 | 1,69% | - |
| 07.07.2025 | 34,93 | 35,23 | 34,53 | 34,93 | 0,33% | - |
| 04.07.2025 | 35,04 | 35,04 | 34,45 | 34,81 | -0,73% | - |
| 03.07.2025 | 35,42 | 35,82 | 35,07 | 35,07 | -0,88% | - |
| 02.07.2025 | 34,02 | 35,41 | 33,97 | 35,38 | 4,34% | - |
| 01.07.2025 | 32,73 | 34,47 | 32,62 | 33,91 | 3,37% | - |
| 30.06.2025 | 33,00 | 33,02 | 32,64 | 32,80 | -0,09% | - |
| 27.06.2025 | 32,70 | 33,29 | 32,43 | 32,83 | 0,40% | 1.412,00 |
| 26.06.2025 | 32,19 | 32,70 | 31,90 | 32,70 | 1,51% | - |
| 25.06.2025 | 32,42 | 32,49 | 32,01 | 32,22 | -0,54% | - |
| 24.06.2025 | 32,43 | 32,75 | 32,39 | 32,39 | 0,25% | - |
| 23.06.2025 | 32,25 | 32,50 | 31,88 | 32,31 | -0,02% | - |
| 20.06.2025 | 32,70 | 32,93 | 32,12 | 32,32 | -0,69% | - |
| 19.06.2025 | 32,76 | 32,76 | 32,40 | 32,54 | -0,79% | - |
| 18.06.2025 | 32,29 | 32,93 | 32,29 | 32,80 | 1,03% | - |
| 17.06.2025 | 32,63 | 32,66 | 32,22 | 32,47 | -0,93% | - |
| 16.06.2025 | 32,35 | 32,94 | 32,32 | 32,77 | 1,35% | - |
| 13.06.2025 | 32,95 | 33,40 | 32,28 | 32,34 | -2,80% | - |
| 12.06.2025 | 33,20 | 33,36 | 32,68 | 33,27 | -0,55% | - |
| 11.06.2025 | 33,63 | 33,97 | 33,38 | 33,45 | -0,77% | - |
| 10.06.2025 | 32,60 | 33,85 | 32,48 | 33,71 | 3,34% | - |
| 09.06.2025 | 32,01 | 32,85 | 32,01 | 32,62 | 1,53% | - |
| 06.06.2025 | 31,69 | 32,46 | 31,69 | 32,13 | 1,63% | - |
| 05.06.2025 | 31,64 | 31,97 | 31,26 | 31,62 | -0,49% | - |
| 04.06.2025 | 31,99 | 32,02 | 31,65 | 31,77 | -0,69% | - |
| 03.06.2025 | 30,90 | 32,48 | 30,90 | 31,99 | 3,01% | - |
| 02.06.2025 | 31,75 | 31,75 | 30,94 | 31,06 | -2,86% | - |
| 30.05.2025 | 32,12 | 32,30 | 31,74 | 31,97 | -0,11% | - |
| 29.05.2025 | 32,80 | 32,80 | 31,83 | 32,01 | 0,14% | - |
| 28.05.2025 | 32,25 | 32,32 | 31,93 | 31,96 | -0,84% | 1,00 |
| 27.05.2025 | 31,46 | 32,25 | 31,43 | 32,23 | 2,14% | - |
| 26.05.2025 | 31,14 | 31,70 | 31,13 | 31,56 | 1,14% | - |
| 23.05.2025 | 31,49 | 31,56 | 30,90 | 31,20 | -1,33% | - |
| 22.05.2025 | 31,45 | 31,73 | 31,30 | 31,62 | 0,44% | - |
| 21.05.2025 | 31,91 | 31,94 | 31,42 | 31,48 | -2,21% | - |
| 20.05.2025 | 32,49 | 32,97 | 31,98 | 32,19 | -1,27% | - |
| 19.05.2025 | 32,59 | 32,64 | 31,74 | 32,61 | -0,96% | - |
| 16.05.2025 | 32,08 | 32,92 | 32,04 | 32,92 | 0,95% | - |
| 15.05.2025 | 32,77 | 32,95 | 32,12 | 32,61 | -1,33% | - |
| 14.05.2025 | 33,19 | 33,44 | 32,94 | 33,05 | -0,42% | - |
| 13.05.2025 | 32,65 | 33,22 | 32,47 | 33,19 | 1,22% | - |
| 12.05.2025 | 31,34 | 33,05 | 31,31 | 32,79 | 6,03% | 300,00 |
| 09.05.2025 | 30,74 | 31,19 | 30,60 | 30,93 | 0,57% | - |
| 08.05.2025 | 29,70 | 31,14 | 29,62 | 30,75 | 4,17% | - |
| 07.05.2025 | 29,36 | 29,58 | 28,92 | 29,52 | 1,04% | - |
| 06.05.2025 | 29,32 | 29,49 | 28,64 | 29,22 | -0,65% | - |
| 05.05.2025 | 29,01 | 29,85 | 28,94 | 29,41 | 0,50% | - |
| 02.05.2025 | 30,91 | 31,17 | 29,23 | 29,26 | -4,66% | - |
| 30.04.2025 | 30,71 | 30,78 | 29,99 | 30,69 | -0,28% | - |
| 29.04.2025 | 30,12 | 30,81 | 29,92 | 30,78 | 2,50% | - |
| 28.04.2025 | 29,81 | 30,58 | 29,78 | 30,03 | 0,10% | - |
| 25.04.2025 | 30,10 | 30,23 | 29,81 | 30,00 | 0,28% | - |
| 24.04.2025 | 29,25 | 29,94 | 29,08 | 29,91 | 1,75% | 500,00 |
| 23.04.2025 | 29,36 | 30,17 | 29,31 | 29,40 | 1,71% | - |
| 22.04.2025 | 28,06 | 28,99 | 28,06 | 28,90 | 1,90% | - |
| 17.04.2025 | 28,54 | 28,79 | 27,83 | 28,36 | 0,35% | - |
| 16.04.2025 | 28,19 | 28,83 | 27,84 | 28,26 | -1,28% | - |
| 15.04.2025 | 28,83 | 29,22 | 28,33 | 28,63 | -0,87% | - |
| 14.04.2025 | 28,43 | 29,00 | 27,92 | 28,88 | 1,76% | - |
| 11.04.2025 | 28,65 | 28,75 | 27,73 | 28,38 | -0,99% | 15,00 |
| 10.04.2025 | 30,28 | 30,32 | 28,16 | 28,66 | -6,74% | - |
| 09.04.2025 | 27,33 | 31,03 | 27,24 | 30,73 | 9,15% | - |
| 08.04.2025 | 29,24 | 29,92 | 27,69 | 28,16 | -2,59% | 150,00 |
| 07.04.2025 | 28,66 | 29,87 | 28,04 | 28,91 | -2,58% | - |
| 04.04.2025 | 29,81 | 29,95 | 28,50 | 29,67 | -1,28% | - |
| 03.04.2025 | 31,08 | 31,16 | 29,52 | 30,06 | -5,64% | - |