42,720€
-0,93%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 43,08 | 43,39 | 42,54 | 42,72 | -0,93% | - |
| 06.11.2025 | 43,36 | 43,62 | 42,92 | 43,12 | 1,20% | - |
| 05.11.2025 | 42,64 | 43,87 | 42,44 | 42,61 | 0,09% | - |
| 04.11.2025 | 42,49 | 42,85 | 42,05 | 42,57 | 1,67% | 1.653,00 |
| 03.11.2025 | 40,91 | 43,07 | 40,86 | 41,87 | 2,69% | - |
| 31.10.2025 | 38,61 | 41,42 | 38,42 | 40,78 | 5,44% | - |
| 30.10.2025 | 39,16 | 39,33 | 38,62 | 38,67 | -0,23% | - |
| 29.10.2025 | 39,12 | 39,33 | 37,83 | 38,76 | 0,34% | - |
| 28.10.2025 | 38,95 | 39,50 | 38,63 | 38,63 | -2,33% | - |
| 27.10.2025 | 39,92 | 40,56 | 38,92 | 39,55 | -0,03% | - |
| 24.10.2025 | 39,77 | 39,90 | 39,52 | 39,56 | 0,43% | - |
| 23.10.2025 | 39,50 | 40,22 | 39,32 | 39,39 | -1,06% | - |
| 22.10.2025 | 39,84 | 39,99 | 39,20 | 39,81 | 1,40% | 990,00 |
| 21.10.2025 | 38,51 | 39,98 | 38,34 | 39,26 | 2,13% | - |
| 20.10.2025 | 38,48 | 39,22 | 38,34 | 38,44 | 0,34% | 144,00 |
| 17.10.2025 | 37,88 | 38,86 | 37,58 | 38,31 | 0,39% | 310,00 |
| 16.10.2025 | 38,49 | 38,72 | 37,97 | 38,16 | -0,18% | - |
| 15.10.2025 | 38,80 | 39,02 | 38,12 | 38,23 | -0,96% | - |
| 14.10.2025 | 37,75 | 38,86 | 37,30 | 38,60 | 1,53% | - |
| 13.10.2025 | 37,83 | 38,38 | 37,76 | 38,02 | -1,12% | - |
| 10.10.2025 | 38,69 | 38,85 | 37,44 | 38,45 | -1,18% | - |
| 09.10.2025 | 39,74 | 39,98 | 38,36 | 38,91 | -2,48% | - |
| 08.10.2025 | 40,10 | 40,27 | 39,58 | 39,90 | -0,11% | - |
| 07.10.2025 | 41,99 | 42,36 | 39,87 | 39,95 | -4,92% | - |
| 06.10.2025 | 41,85 | 42,52 | 41,83 | 42,01 | 1,03% | - |
| 03.10.2025 | 41,51 | 41,75 | 41,25 | 41,58 | 0,90% | - |
| 02.10.2025 | 40,46 | 41,40 | 40,34 | 41,21 | 2,13% | - |
| 01.10.2025 | 40,13 | 40,51 | 39,77 | 40,35 | 0,55% | - |
| 30.09.2025 | 39,99 | 40,32 | 39,68 | 40,13 | 0,27% | - |
| 29.09.2025 | 39,85 | 40,22 | 39,48 | 40,02 | 0,88% | - |
| 26.09.2025 | 39,87 | 40,07 | 39,47 | 39,67 | -0,23% | - |
| 25.09.2025 | 39,23 | 40,00 | 38,77 | 39,76 | 0,96% | - |
| 24.09.2025 | 39,22 | 39,59 | 38,98 | 39,38 | 0,36% | - |
| 23.09.2025 | 39,34 | 39,76 | 39,07 | 39,24 | -1,08% | - |
| 22.09.2025 | 39,93 | 39,99 | 39,31 | 39,67 | -1,42% | 120,00 |
| 19.09.2025 | 40,22 | 40,49 | 39,84 | 40,24 | 0,65% | 325,00 |
| 18.09.2025 | 39,75 | 40,30 | 39,67 | 39,98 | 2,72% | - |
| 17.09.2025 | 38,91 | 40,01 | 38,89 | 38,92 | -1,27% | - |
| 16.09.2025 | 39,78 | 39,91 | 38,88 | 39,42 | -0,76% | 163,00 |
| 15.09.2025 | 39,58 | 39,85 | 39,46 | 39,72 | 0,76% | 1.820,00 |
| 12.09.2025 | 39,88 | 39,88 | 39,35 | 39,42 | -0,66% | 10,00 |
| 11.09.2025 | 39,18 | 40,03 | 38,96 | 39,68 | 0,43% | - |
| 10.09.2025 | 39,32 | 39,51 | 38,69 | 39,51 | 1,49% | 10,00 |
| 09.09.2025 | 39,14 | 39,40 | 38,88 | 38,93 | 0,10% | - |
| 08.09.2025 | 39,16 | 39,36 | 38,44 | 38,89 | -0,31% | - |
| 05.09.2025 | 38,89 | 39,28 | 38,42 | 39,01 | 0,15% | - |
| 04.09.2025 | 38,58 | 38,99 | 38,49 | 38,95 | 1,01% | - |
| 03.09.2025 | 38,93 | 39,49 | 38,56 | 38,56 | -1,13% | - |
| 02.09.2025 | 39,22 | 39,33 | 38,58 | 39,00 | -0,23% | - |
| 01.09.2025 | 39,17 | 39,34 | 38,95 | 39,09 | 0,15% | - |
| 29.08.2025 | 39,35 | 39,65 | 39,03 | 39,03 | 0,15% | - |
| 28.08.2025 | 39,84 | 40,07 | 38,97 | 38,97 | -2,22% | - |
| 27.08.2025 | 39,84 | 40,43 | 39,74 | 39,86 | 0,80% | - |
| 26.08.2025 | 39,66 | 40,04 | 39,47 | 39,54 | -0,68% | - |
| 25.08.2025 | 39,37 | 39,95 | 39,10 | 39,81 | 1,23% | - |
| 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% | - |