43,370€
3,21%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,20 | 43,62 | 42,12 | 43,31 | 2,76% | - |
| 21.11.2024 | 40,46 | 42,24 | 40,38 | 42,14 | 4,04% | - |
| 20.11.2024 | 40,52 | 40,64 | 39,89 | 40,51 | 0,27% | - |
| 19.11.2024 | 41,30 | 41,44 | 40,32 | 40,40 | -2,30% | - |
| 18.11.2024 | 41,70 | 42,24 | 41,29 | 41,35 | -0,92% | - |
| 15.11.2024 | 41,35 | 41,83 | 41,12 | 41,73 | -0,50% | - |
| 14.11.2024 | 41,86 | 42,50 | 41,85 | 41,94 | 0,23% | 330,00 |
| 13.11.2024 | 41,51 | 42,06 | 41,37 | 41,85 | 0,60% | - |
| 12.11.2024 | 41,66 | 42,02 | 41,17 | 41,60 | -0,08% | - |
| 11.11.2024 | 40,52 | 41,90 | 39,96 | 41,63 | 2,75% | - |
| 08.11.2024 | 40,07 | 40,58 | 39,66 | 40,52 | 1,40% | - |
| 07.11.2024 | 39,29 | 40,33 | 39,05 | 39,96 | 1,80% | 300,00 |
| 06.11.2024 | 40,40 | 40,91 | 38,78 | 39,25 | 0,69% | - |
| 05.11.2024 | 38,81 | 39,11 | 38,30 | 38,98 | 0,93% | 8,00 |
| 04.11.2024 | 38,54 | 39,19 | 38,40 | 38,62 | -0,25% | - |
| 01.11.2024 | 36,33 | 39,91 | 35,65 | 38,72 | 4,45% | - |
| 31.10.2024 | 37,94 | 38,00 | 36,30 | 37,07 | -2,55% | - |
| 30.10.2024 | 38,45 | 38,54 | 37,90 | 38,04 | -0,95% | - |
| 29.10.2024 | 39,64 | 39,67 | 38,15 | 38,40 | -2,77% | 65,00 |
| 28.10.2024 | 39,06 | 39,76 | 38,83 | 39,50 | 1,58% | 40,00 |
| 25.10.2024 | 38,47 | 39,32 | 38,46 | 38,88 | -0,04% | - |
| 24.10.2024 | 38,84 | 40,22 | 38,38 | 38,90 | -0,40% | - |
| 23.10.2024 | 38,69 | 39,12 | 38,42 | 39,05 | 0,55% | - |
| 22.10.2024 | 38,53 | 38,97 | 38,40 | 38,84 | 0,34% | - |
| 21.10.2024 | 40,08 | 40,25 | 38,64 | 38,71 | -3,36% | - |
| 18.10.2024 | 38,90 | 40,76 | 38,90 | 40,05 | 2,55% | - |
| 17.10.2024 | 38,35 | 39,17 | 38,21 | 39,06 | 1,77% | 200,00 |
| 16.10.2024 | 37,67 | 38,65 | 37,64 | 38,38 | 1,78% | - |
| 15.10.2024 | 38,10 | 38,22 | 37,44 | 37,71 | -0,85% | - |
| 14.10.2024 | 37,90 | 38,12 | 37,56 | 38,03 | 0,32% | - |
| 11.10.2024 | 37,64 | 38,31 | 37,62 | 37,91 | 0,36% | - |
| 10.10.2024 | 37,69 | 37,91 | 37,17 | 37,78 | 0,19% | - |
| 09.10.2024 | 36,76 | 37,83 | 36,76 | 37,71 | 2,18% | - |
| 08.10.2024 | 37,33 | 37,43 | 36,54 | 36,90 | -1,27% | - |
| 07.10.2024 | 37,46 | 37,49 | 37,03 | 37,38 | -0,17% | - |
| 04.10.2024 | 36,67 | 37,52 | 36,62 | 37,44 | 2,25% | - |
| 03.10.2024 | 37,39 | 37,41 | 36,10 | 36,62 | -2,05% | - |
| 02.10.2024 | 36,94 | 37,70 | 36,85 | 37,38 | 0,99% | 140,00 |
| 01.10.2024 | 36,83 | 37,28 | 36,40 | 37,02 | 0,37% | - |
| 30.09.2024 | 38,27 | 38,29 | 36,21 | 36,88 | -3,66% | - |
| 27.09.2024 | 37,86 | 38,98 | 37,78 | 38,28 | 1,43% | - |
| 26.09.2024 | 36,34 | 38,20 | 36,29 | 37,74 | 4,07% | - |
| 25.09.2024 | 38,12 | 38,27 | 36,14 | 36,27 | -5,54% | - |
| 24.09.2024 | 37,94 | 38,42 | 37,88 | 38,39 | 1,19% | - |
| 23.09.2024 | 37,69 | 38,31 | 37,61 | 37,94 | 1,12% | 260,00 |
| 20.09.2024 | 38,07 | 38,08 | 36,96 | 37,52 | -1,52% | - |
| 19.09.2024 | 37,33 | 38,51 | 37,29 | 38,10 | 2,42% | - |
| 18.09.2024 | 37,11 | 37,92 | 36,82 | 37,20 | 0,32% | - |
| 17.09.2024 | 36,07 | 37,40 | 36,07 | 37,08 | 2,79% | - |
| 16.09.2024 | 36,24 | 36,33 | 35,76 | 36,08 | -0,62% | - |
| 13.09.2024 | 35,57 | 36,46 | 35,56 | 36,30 | 1,98% | 45,00 |
| 12.09.2024 | 35,65 | 35,90 | 35,25 | 35,60 | -0,20% | - |
| 11.09.2024 | 34,86 | 35,72 | 34,71 | 35,67 | 1,70% | - |
| 10.09.2024 | 35,92 | 36,12 | 34,52 | 35,07 | -2,58% | - |
| 09.09.2024 | 35,65 | 36,26 | 35,62 | 36,00 | 1,37% | - |
| 06.09.2024 | 36,47 | 36,77 | 35,27 | 35,52 | -2,66% | - |
| 05.09.2024 | 37,32 | 37,54 | 36,27 | 36,49 | -2,84% | - |
| 04.09.2024 | 36,93 | 37,80 | 36,79 | 37,55 | 1,19% | - |
| 03.09.2024 | 37,87 | 38,01 | 37,01 | 37,11 | -2,33% | - |
| 02.09.2024 | 38,05 | 38,05 | 37,89 | 38,00 | -0,14% | - |
| 30.08.2024 | 37,70 | 38,06 | 37,52 | 38,05 | 1,33% | - |
| 29.08.2024 | 37,68 | 38,17 | 37,55 | 37,55 | -0,29% | - |
| 28.08.2024 | 38,02 | 38,32 | 37,48 | 37,66 | -0,92% | - |
| 27.08.2024 | 38,82 | 38,86 | 37,71 | 38,01 | -0,86% | - |
| 26.08.2024 | 37,96 | 38,73 | 37,95 | 38,34 | 0,78% | - |
| 23.08.2024 | 36,99 | 38,52 | 36,96 | 38,05 | 2,92% | - |
| 22.08.2024 | 37,16 | 37,36 | 36,88 | 36,97 | -0,48% | - |
| 21.08.2024 | 36,63 | 37,22 | 36,62 | 37,15 | 1,54% | - |
| 20.08.2024 | 37,33 | 37,38 | 36,48 | 36,58 | -1,96% | - |
| 19.08.2024 | 37,08 | 37,52 | 36,87 | 37,31 | 0,82% | - |
| 16.08.2024 | 36,69 | 37,19 | 36,43 | 37,01 | -0,50% | 2,00 |
| 15.08.2024 | 35,85 | 37,47 | 35,85 | 37,19 | 3,72% | - |
| 14.08.2024 | 36,10 | 36,30 | 35,71 | 35,86 | -0,64% | - |
| 13.08.2024 | 34,85 | 36,19 | 34,63 | 36,09 | 3,69% | - |
| 12.08.2024 | 35,56 | 35,79 | 34,79 | 34,80 | -2,08% | - |
| 09.08.2024 | 35,92 | 36,04 | 35,38 | 35,54 | -1,02% | - |
| 08.08.2024 | 35,54 | 36,11 | 35,41 | 35,91 | 0,83% | - |
| 07.08.2024 | 35,66 | 36,32 | 35,40 | 35,61 | 0,72% | - |
| 06.08.2024 | 36,02 | 36,19 | 35,26 | 35,36 | 0,78% | - |
| 05.08.2024 | 36,65 | 36,76 | 34,93 | 35,08 | -5,36% | 174,00 |
| 02.08.2024 | 39,46 | 40,02 | 36,76 | 37,07 | -7,04% | - |
| 01.08.2024 | 41,11 | 41,17 | 39,45 | 39,87 | -2,79% | - |
| 31.07.2024 | 40,43 | 41,70 | 40,39 | 41,02 | 1,38% | - |
| 30.07.2024 | 40,47 | 40,93 | 40,28 | 40,46 | 0,07% | - |
| 29.07.2024 | 40,26 | 40,64 | 39,72 | 40,43 | 0,81% | - |
| 26.07.2024 | 39,95 | 40,46 | 39,52 | 40,10 | 0,56% | - |
| 25.07.2024 | 39,23 | 40,50 | 38,91 | 39,88 | 1,22% | - |
| 24.07.2024 | 40,17 | 40,59 | 39,32 | 39,40 | -2,45% | - |
| 23.07.2024 | 40,85 | 41,08 | 40,27 | 40,39 | -1,34% | - |
| 22.07.2024 | 40,11 | 40,94 | 39,85 | 40,94 | 1,94% | - |
| 19.07.2024 | 41,65 | 42,87 | 39,77 | 40,16 | -3,45% | - |
| 18.07.2024 | 41,87 | 42,59 | 41,35 | 41,59 | -0,79% | - |
| 17.07.2024 | 42,00 | 42,05 | 41,22 | 41,92 | -0,30% | - |
| 16.07.2024 | 40,87 | 42,15 | 40,70 | 42,05 | 2,98% | - |
| 15.07.2024 | 40,90 | 41,40 | 40,31 | 40,83 | 0,15% | 1.750,00 |
| 12.07.2024 | 41,08 | 41,26 | 40,70 | 40,77 | -0,56% | - |
| 11.07.2024 | 40,25 | 41,13 | 40,01 | 41,00 | 1,70% | - |
| 10.07.2024 | 39,51 | 40,35 | 39,32 | 40,32 | 1,92% | 920,00 |
| 09.07.2024 | 39,37 | 39,67 | 38,94 | 39,56 | 0,56% | - |
| 08.07.2024 | 39,01 | 39,49 | 38,91 | 39,34 | 0,87% | - |