46,080$
4,25%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 44,45 | 46,19 | 44,30 | 46,08 | 4,25% | 1.398.369,00 |
| 21.08.2025 | 44,06 | 44,49 | 43,67 | 44,20 | -0,27% | 566.292,00 |
| 20.08.2025 | 44,12 | 44,62 | 44,12 | 44,32 | -0,31% | 755.747,00 |
| 19.08.2025 | 44,09 | 44,74 | 44,07 | 44,46 | 1,02% | 727.748,00 |
| 18.08.2025 | 44,03 | 44,52 | 43,94 | 44,01 | -0,68% | 907.286,00 |
| 15.08.2025 | 44,31 | 44,55 | 44,00 | 44,31 | -0,92% | 786.772,00 |
| 14.08.2025 | 44,30 | 44,74 | 44,16 | 44,72 | -0,73% | 1.064.422,00 |
| 13.08.2025 | 44,12 | 45,33 | 44,08 | 45,05 | 2,25% | 1.755.962,00 |
| 12.08.2025 | 42,45 | 44,11 | 42,35 | 44,06 | 4,23% | 1.677.500,00 |
| 11.08.2025 | 42,48 | 42,79 | 42,00 | 42,27 | -0,47% | 780.403,00 |
| 08.08.2025 | 42,64 | 42,64 | 42,09 | 42,47 | -0,19% | 930.238,00 |
| 07.08.2025 | 42,45 | 42,67 | 42,17 | 42,55 | 1,31% | 1.096.986,00 |
| 06.08.2025 | 41,96 | 42,28 | 41,69 | 42,00 | 0,55% | 1.247.650,00 |
| 05.08.2025 | 41,76 | 42,19 | 41,25 | 41,77 | 0,85% | 1.588.302,00 |
| 04.08.2025 | 41,40 | 41,69 | 40,87 | 41,42 | 0,24% | 1.590.564,00 |
| 01.08.2025 | 42,51 | 42,57 | 40,75 | 41,32 | 0,78% | 3.740.268,00 |
| 31.07.2025 | 40,61 | 41,25 | 40,51 | 41,00 | 0,51% | 3.093.069,00 |
| 30.07.2025 | 41,61 | 41,61 | 40,74 | 40,79 | -1,71% | 1.688.023,00 |
| 29.07.2025 | 42,50 | 42,57 | 41,47 | 41,50 | -2,38% | 1.524.830,00 |
| 28.07.2025 | 42,67 | 42,87 | 42,32 | 42,51 | -0,21% | 719.799,00 |
| 25.07.2025 | 42,79 | 42,92 | 42,03 | 42,60 | -0,37% | 1.377.192,00 |
| 24.07.2025 | 43,00 | 43,33 | 42,70 | 42,76 | -2,02% | 675.643,00 |
| 23.07.2025 | 42,65 | 43,64 | 42,38 | 43,64 | 3,81% | 1.538.681,00 |
| 22.07.2025 | 41,43 | 42,19 | 41,34 | 42,04 | 0,98% | 952.844,00 |
| 21.07.2025 | 41,74 | 41,99 | 41,43 | 41,63 | 0,56% | 1.034.449,00 |
| 18.07.2025 | 42,51 | 42,81 | 41,30 | 41,40 | -2,89% | 1.288.491,00 |
| 17.07.2025 | 42,08 | 42,78 | 41,96 | 42,63 | 1,31% | 1.156.127,00 |
| 16.07.2025 | 42,03 | 42,23 | 41,54 | 42,08 | 0,24% | 767.923,00 |
| 15.07.2025 | 42,80 | 42,97 | 41,98 | 41,98 | -1,27% | 1.237.335,00 |
| 14.07.2025 | 41,67 | 42,61 | 41,50 | 42,52 | 1,33% | 1.153.068,00 |
| 11.07.2025 | 42,14 | 42,23 | 41,35 | 41,96 | -1,29% | 892.893,00 |
| 10.07.2025 | 42,35 | 43,17 | 42,23 | 42,51 | 0,66% | 1.087.391,00 |
| 09.07.2025 | 42,04 | 42,29 | 41,66 | 42,23 | 1,42% | 1.171.710,00 |
| 08.07.2025 | 41,18 | 42,31 | 41,08 | 41,64 | 1,78% | 1.190.812,00 |
| 07.07.2025 | 40,90 | 41,32 | 40,44 | 40,91 | -1,71% | 885.143,00 |
| 03.07.2025 | 41,92 | 42,00 | 41,34 | 41,62 | -0,31% | 832.035,00 |
| 02.07.2025 | 39,93 | 41,79 | 39,83 | 41,75 | 4,30% | 1.767.332,00 |
| 01.07.2025 | 38,64 | 40,63 | 38,50 | 40,03 | 3,68% | 1.559.064,00 |
| 30.06.2025 | 38,46 | 38,68 | 38,22 | 38,61 | 0,42% | 1.294.946,00 |
| 27.06.2025 | 38,26 | 39,03 | 37,87 | 38,45 | 0,44% | 2.458.809,00 |
| 26.06.2025 | 37,63 | 38,29 | 37,56 | 38,28 | 2,03% | 906.634,00 |
| 25.06.2025 | 37,70 | 37,72 | 37,16 | 37,52 | -0,24% | 785.945,00 |
| 24.06.2025 | 37,64 | 38,01 | 37,53 | 37,61 | 0,59% | 1.428.363,00 |
| 23.06.2025 | 36,85 | 37,52 | 36,74 | 37,39 | 0,51% | 721.334,00 |
| 20.06.2025 | 37,89 | 37,89 | 37,04 | 37,20 | -1,12% | 1.048.176,00 |
| 18.06.2025 | 37,34 | 37,87 | 37,18 | 37,62 | 0,97% | 1.618.269,00 |
| 17.06.2025 | 37,67 | 37,68 | 36,99 | 37,26 | -1,61% | 1.052.002,00 |
| 16.06.2025 | 38,01 | 38,18 | 37,67 | 37,87 | 1,47% | 1.600.478,00 |
| 13.06.2025 | 38,09 | 38,48 | 37,22 | 37,32 | -3,04% | 1.151.402,00 |
| 12.06.2025 | 38,06 | 38,60 | 37,86 | 38,49 | 0,21% | 921.522,00 |
| 11.06.2025 | 38,57 | 38,96 | 38,32 | 38,41 | -0,18% | 1.378.218,00 |
| 10.06.2025 | 37,56 | 38,64 | 37,28 | 38,48 | 3,30% | 2.224.172,00 |
| 09.06.2025 | 36,89 | 37,44 | 36,80 | 37,25 | 1,72% | 1.187.355,00 |
| 06.06.2025 | 36,48 | 37,03 | 36,31 | 36,62 | 1,33% | 981.136,00 |
| 05.06.2025 | 36,19 | 36,34 | 35,86 | 36,14 | -0,28% | 1.188.842,00 |
| 04.06.2025 | 36,57 | 36,57 | 36,06 | 36,24 | -0,30% | 856.417,00 |
| 03.06.2025 | 35,42 | 36,92 | 35,34 | 36,35 | 2,31% | 1.422.292,00 |
| 02.06.2025 | 36,02 | 36,02 | 35,34 | 35,53 | -2,07% | 1.741.215,00 |
| 30.05.2025 | 36,17 | 36,60 | 35,97 | 36,28 | -0,22% | 1.960.400,00 |
| 29.05.2025 | 36,65 | 36,65 | 36,18 | 36,36 | 0,86% | 1.160.359,00 |
| 28.05.2025 | 36,41 | 36,46 | 36,02 | 36,05 | -1,29% | 1.672.931,00 |
| 27.05.2025 | 36,19 | 36,55 | 35,95 | 36,52 | 3,02% | 2.654.720,00 |
| 23.05.2025 | 34,94 | 35,58 | 34,94 | 35,45 | -0,62% | 1.745.900,00 |
| 22.05.2025 | 35,59 | 35,82 | 35,38 | 35,67 | 0,17% | 7.069.256,00 |
| 21.05.2025 | 36,07 | 36,22 | 35,61 | 35,61 | -1,87% | 1.480.531,00 |
| 20.05.2025 | 36,76 | 37,05 | 36,05 | 36,29 | -0,90% | 1.039.813,00 |
| 19.05.2025 | 35,91 | 36,68 | 35,91 | 36,62 | -0,19% | 906.373,00 |
| 16.05.2025 | 36,03 | 36,73 | 35,75 | 36,69 | 0,63% | 2.313.398,00 |
| 15.05.2025 | 36,49 | 36,81 | 36,30 | 36,46 | -1,11% | 5.250.305,00 |
| 14.05.2025 | 37,44 | 37,58 | 36,87 | 36,87 | -0,70% | 1.578.120,00 |
| 13.05.2025 | 36,63 | 37,17 | 36,22 | 37,13 | 2,15% | 1.504.535,00 |
| 12.05.2025 | 36,14 | 36,76 | 36,04 | 36,35 | 4,45% | 1.605.073,00 |
| 09.05.2025 | 34,92 | 35,15 | 34,54 | 34,80 | 0,81% | 818.877,00 |
| 08.05.2025 | 33,61 | 34,95 | 33,50 | 34,52 | 3,42% | 1.435.991,00 |
| 07.05.2025 | 33,57 | 33,64 | 32,81 | 33,38 | 0,51% | 1.583.564,00 |
| 06.05.2025 | 32,98 | 33,42 | 32,55 | 33,21 | -0,21% | 2.086.699,00 |
| 05.05.2025 | 33,11 | 34,33 | 32,87 | 33,28 | 0,67% | 2.649.778,00 |
| 02.05.2025 | 35,28 | 35,79 | 33,03 | 33,06 | -5,57% | 4.580.681,00 |
| 01.05.2025 | 35,05 | 35,50 | 34,89 | 35,01 | 0,72% | 2.858.993,00 |
| 30.04.2025 | 34,61 | 34,88 | 34,09 | 34,76 | -0,71% | 2.268.105,00 |
| 29.04.2025 | 34,26 | 35,06 | 34,22 | 35,01 | 2,16% | 1.657.478,00 |
| 28.04.2025 | 34,28 | 34,72 | 33,99 | 34,27 | 0,62% | 1.261.856,00 |
| 25.04.2025 | 34,00 | 34,25 | 33,85 | 34,06 | 0,06% | 1.380.963,00 |
| 24.04.2025 | 33,63 | 34,06 | 33,25 | 34,04 | 2,22% | 1.619.823,00 |
| 23.04.2025 | 33,85 | 34,36 | 33,23 | 33,30 | 0,94% | 1.704.373,00 |
| 22.04.2025 | 32,78 | 33,28 | 32,61 | 32,99 | 2,29% | 1.774.207,00 |
| 21.04.2025 | 32,15 | 32,32 | 31,52 | 32,25 | 0,00% | 7.323.571,00 |
| 17.04.2025 | 32,22 | 32,70 | 32,09 | 32,25 | 0,31% | 2.068.134,00 |
| 16.04.2025 | 32,60 | 32,76 | 31,75 | 32,15 | -0,53% | 945.838,00 |
| 15.04.2025 | 32,47 | 33,33 | 31,93 | 32,32 | -1,43% | 1.352.761,00 |
| 14.04.2025 | 32,88 | 32,98 | 31,73 | 32,79 | 1,80% | 2.924.711,00 |
| 11.04.2025 | 31,99 | 32,34 | 31,47 | 32,21 | 0,25% | 1.831.992,00 |
| 10.04.2025 | 32,52 | 32,52 | 31,39 | 32,13 | -4,52% | 2.584.961,00 |
| 09.04.2025 | 30,76 | 33,95 | 30,65 | 33,65 | 9,18% | 2.659.187,00 |
| 08.04.2025 | 32,07 | 32,54 | 30,39 | 30,82 | -2,38% | 1.927.902,00 |
| 07.04.2025 | 31,07 | 32,76 | 30,71 | 31,57 | -2,77% | 2.460.101,00 |
| 04.04.2025 | 32,16 | 32,76 | 31,26 | 32,47 | -1,99% | 2.254.166,00 |
| 03.04.2025 | 33,64 | 34,05 | 32,78 | 33,13 | -4,17% | 2.624.751,00 |
| 02.04.2025 | 33,67 | 34,80 | 33,51 | 34,57 | 1,02% | 1.189.316,00 |
| 01.04.2025 | 33,86 | 34,51 | 33,31 | 34,22 | 0,68% | 1.770.147,00 |