29,970€
0,54%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,10 | 30,23 | 29,83 | 29,97 | 0,20% | - |
| 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% | - |
| 02.04.2025 | 31,67 | 32,07 | 31,06 | 31,85 | 0,41% | - |
| 01.04.2025 | 31,40 | 31,95 | 30,82 | 31,72 | 0,63% | - |
| 31.03.2025 | 31,33 | 31,74 | 30,77 | 31,52 | -1,36% | - |
| 28.03.2025 | 32,50 | 32,80 | 31,39 | 31,96 | -3,95% | - |
| 27.03.2025 | 34,12 | 34,62 | 32,05 | 33,27 | -2,33% | 180,00 |
| 26.03.2025 | 34,44 | 35,10 | 33,94 | 34,07 | -2,00% | - |
| 25.03.2025 | 34,68 | 34,93 | 34,24 | 34,76 | 1,47% | - |
| 24.03.2025 | 33,85 | 34,90 | 33,81 | 34,26 | 3,60% | - |
| 21.03.2025 | 33,43 | 33,72 | 32,71 | 33,07 | -1,86% | - |
| 20.03.2025 | 33,38 | 33,86 | 32,88 | 33,69 | 0,42% | 120,00 |
| 19.03.2025 | 33,79 | 34,02 | 33,21 | 33,55 | -4,16% | - |
| 18.03.2025 | 33,60 | 35,01 | 33,40 | 35,01 | 0,84% | - |
| 17.03.2025 | 33,34 | 34,72 | 33,30 | 34,72 | 6,05% | - |
| 14.03.2025 | 32,85 | 33,65 | 32,53 | 32,74 | -0,50% | - |
| 13.03.2025 | 33,43 | 33,87 | 32,59 | 32,90 | -3,87% | - |
| 12.03.2025 | 33,80 | 34,27 | 32,79 | 34,23 | 2,61% | - |
| 11.03.2025 | 35,24 | 35,26 | 32,93 | 33,36 | -2,11% | - |
| 10.03.2025 | 34,96 | 35,79 | 34,08 | 34,08 | -2,84% | - |
| 07.03.2025 | 34,58 | 35,12 | 34,04 | 35,07 | 1,14% | - |
| 06.03.2025 | 34,05 | 34,72 | 33,47 | 34,68 | 1,61% | - |
| 05.03.2025 | 32,49 | 34,16 | 32,22 | 34,13 | 6,03% | - |
| 04.03.2025 | 33,75 | 33,75 | 31,69 | 32,19 | -4,64% | - |
| 03.03.2025 | 35,03 | 35,45 | 33,50 | 33,75 | -3,93% | - |
| 28.02.2025 | 35,23 | 35,38 | 34,42 | 35,13 | -1,50% | - |
| 27.02.2025 | 36,54 | 36,80 | 35,66 | 35,67 | -2,11% | - |
| 26.02.2025 | 36,48 | 36,58 | 35,98 | 36,44 | 0,61% | - |
| 25.02.2025 | 36,62 | 36,90 | 36,01 | 36,22 | -1,12% | - |
| 24.02.2025 | 36,38 | 37,06 | 36,15 | 36,63 | 0,54% | 400,00 |
| 21.02.2025 | 36,94 | 37,20 | 36,19 | 36,43 | -1,27% | - |
| 20.02.2025 | 36,54 | 37,36 | 36,04 | 36,90 | 0,75% | - |
| 19.02.2025 | 36,46 | 37,01 | 35,90 | 36,63 | 0,45% | - |
| 18.02.2025 | 36,26 | 36,49 | 35,60 | 36,46 | 1,05% | 1.560,00 |
| 17.02.2025 | 36,13 | 36,27 | 36,06 | 36,08 | 0,01% | - |
| 14.02.2025 | 38,39 | 38,39 | 34,72 | 36,08 | -4,84% | - |
| 13.02.2025 | 37,50 | 38,65 | 37,41 | 37,91 | 0,89% | - |
| 12.02.2025 | 37,82 | 38,06 | 37,27 | 37,58 | -0,62% | - |
| 11.02.2025 | 37,72 | 37,96 | 37,49 | 37,81 | 0,07% | - |
| 10.02.2025 | 37,44 | 38,10 | 37,43 | 37,79 | 1,00% | - |
| 07.02.2025 | 37,00 | 37,61 | 36,54 | 37,41 | 1,14% | - |
| 06.02.2025 | 37,56 | 38,57 | 36,89 | 36,99 | -1,12% | - |
| 05.02.2025 | 36,23 | 37,51 | 35,76 | 37,41 | 2,83% | - |
| 04.02.2025 | 37,54 | 37,56 | 36,26 | 36,38 | 0,92% | - |
| 03.02.2025 | 38,16 | 38,16 | 34,19 | 36,05 | -5,68% | 900,00 |
| 31.01.2025 | 40,00 | 40,22 | 38,09 | 38,22 | -4,15% | - |
| 30.01.2025 | 39,44 | 40,15 | 39,14 | 39,88 | 1,24% | - |
| 29.01.2025 | 39,36 | 39,62 | 39,25 | 39,39 | -0,08% | - |
| 28.01.2025 | 39,67 | 39,90 | 39,07 | 39,42 | -0,43% | - |
| 27.01.2025 | 39,07 | 39,76 | 38,77 | 39,59 | 0,96% | - |
| 24.01.2025 | 38,40 | 39,70 | 38,40 | 39,21 | 1,67% | - |
| 23.01.2025 | 38,43 | 38,81 | 38,21 | 38,57 | 0,33% | - |
| 22.01.2025 | 39,19 | 39,27 | 38,39 | 38,44 | -1,89% | - |
| 21.01.2025 | 39,27 | 39,39 | 38,65 | 39,18 | 0,09% | - |
| 20.01.2025 | 39,19 | 39,42 | 38,89 | 39,15 | -0,34% | - |
| 17.01.2025 | 39,49 | 40,01 | 39,25 | 39,28 | -0,30% | - |
| 16.01.2025 | 39,86 | 40,00 | 39,24 | 39,40 | -1,02% | 336,00 |
| 15.01.2025 | 39,14 | 40,28 | 39,14 | 39,81 | 1,43% | - |
| 14.01.2025 | 39,49 | 39,82 | 38,92 | 39,25 | -0,82% | - |
| 13.01.2025 | 38,63 | 39,67 | 38,17 | 39,57 | 2,54% | 210,00 |
| 10.01.2025 | 38,68 | 38,98 | 38,02 | 38,59 | -0,10% | - |
| 09.01.2025 | 39,10 | 39,21 | 38,49 | 38,63 | -1,20% | 30,00 |
| 08.01.2025 | 40,46 | 40,68 | 38,87 | 39,10 | -3,31% | 90,00 |
| 07.01.2025 | 40,23 | 41,03 | 40,11 | 40,44 | 0,37% | - |
| 06.01.2025 | 40,04 | 41,09 | 39,77 | 40,29 | 0,65% | - |
| 03.01.2025 | 40,07 | 40,26 | 39,26 | 40,03 | -0,50% | - |
| 02.01.2025 | 40,42 | 41,16 | 40,16 | 40,23 | 0,50% | - |
| 30.12.2024 | 40,33 | 40,43 | 40,02 | 40,03 | -1,04% | - |
| 27.12.2024 | 40,41 | 40,78 | 40,19 | 40,45 | 0,14% | - |
| 23.12.2024 | 40,59 | 40,68 | 39,80 | 40,40 | -0,19% | - |
| 20.12.2024 | 39,80 | 40,85 | 39,26 | 40,47 | 1,58% | - |
| 19.12.2024 | 40,47 | 40,89 | 39,78 | 39,84 | -1,62% | - |
| 18.12.2024 | 41,52 | 42,29 | 40,50 | 40,50 | -2,50% | 1.611,00 |
| 17.12.2024 | 41,59 | 42,08 | 41,28 | 41,54 | -0,44% | - |
| 16.12.2024 | 42,07 | 42,45 | 41,65 | 41,72 | -1,21% | 1.800,00 |
| 13.12.2024 | 42,94 | 43,01 | 42,05 | 42,23 | -1,58% | - |
| 12.12.2024 | 42,77 | 43,21 | 42,61 | 42,91 | -0,01% | - |
| 11.12.2024 | 42,05 | 43,21 | 42,05 | 42,92 | -1,17% | - |
| 10.12.2024 | 43,40 | 44,20 | 42,99 | 43,43 | -0,02% | - |
| 09.12.2024 | 42,28 | 44,46 | 42,28 | 43,44 | 1,26% | 90,00 |
| 06.12.2024 | 43,17 | 43,95 | 42,72 | 42,90 | -0,88% | - |
| 05.12.2024 | 43,58 | 44,58 | 43,25 | 43,28 | -0,45% | 90,00 |
| 04.12.2024 | 43,35 | 44,39 | 43,12 | 43,47 | 0,07% | - |
| 03.12.2024 | 43,14 | 43,73 | 42,91 | 43,44 | 0,70% | - |
| 02.12.2024 | 43,08 | 43,60 | 43,08 | 43,14 | 0,44% | - |
| 29.11.2024 | 42,33 | 43,17 | 42,18 | 42,95 | 1,12% | 1.090,00 |
| 28.11.2024 | 42,68 | 42,73 | 42,38 | 42,48 | -0,20% | - |