32,585€
-0,02%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,77 | 33,21 | 32,68 | 33,21 | 1,90% | - |
| 26.06.2025 | 32,06 | 32,59 | 32,06 | 32,59 | 1,12% | 82,00 |
| 25.06.2025 | 32,32 | 32,55 | 32,23 | 32,23 | -0,56% | 362,00 |
| 24.06.2025 | 32,59 | 32,59 | 32,34 | 32,41 | 0,81% | 386,00 |
| 23.06.2025 | 32,11 | 32,31 | 32,02 | 32,15 | -0,86% | 38,00 |
| 20.06.2025 | 32,66 | 32,66 | 32,43 | 32,43 | -0,22% | 360,00 |
| 19.06.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,61% | 15,00 |
| 18.06.2025 | 32,31 | 32,70 | 32,28 | 32,70 | 0,06% | 89,00 |
| 17.06.2025 | 32,75 | 32,75 | 32,41 | 32,68 | 1,33% | 53,00 |
| 16.06.2025 | 32,45 | 32,48 | 32,25 | 32,25 | -0,77% | 102,00 |
| 13.06.2025 | 32,87 | 32,99 | 32,50 | 32,50 | -2,37% | 558,00 |
| 12.06.2025 | 33,17 | 33,29 | 32,77 | 33,29 | -1,25% | 640,00 |
| 11.06.2025 | 33,51 | 33,71 | 33,49 | 33,71 | 0,39% | 815,00 |
| 10.06.2025 | 32,49 | 33,81 | 32,49 | 33,58 | 5,07% | 632,00 |
| 09.06.2025 | 32,18 | 32,18 | 31,96 | 31,96 | -0,75% | 98,00 |
| 06.06.2025 | 31,86 | 32,20 | 31,80 | 32,20 | 1,07% | 609,00 |
| 05.06.2025 | 31,71 | 31,86 | 31,71 | 31,86 | 0,28% | 402,00 |
| 04.06.2025 | 32,03 | 32,03 | 31,72 | 31,77 | -1,43% | 309,00 |
| 03.06.2025 | 31,12 | 32,23 | 31,12 | 32,23 | 3,63% | 237,00 |
| 02.06.2025 | 31,91 | 31,91 | 31,10 | 31,10 | -2,81% | 905,00 |
| 30.05.2025 | 32,24 | 32,24 | 32,00 | 32,00 | -1,72% | 239,00 |
| 29.05.2025 | 32,63 | 32,63 | 32,56 | 32,56 | 1,24% | 921,00 |
| 28.05.2025 | 32,30 | 32,30 | 32,16 | 32,16 | 0,28% | 102,00 |
| 27.05.2025 | 31,47 | 32,07 | 31,47 | 32,07 | 1,55% | 92,00 |
| 26.05.2025 | 31,11 | 31,58 | 31,11 | 31,58 | 0,86% | 468,00 |
| 23.05.2025 | 31,08 | 31,31 | 30,99 | 31,31 | -0,41% | 178,00 |
| 22.05.2025 | 31,56 | 31,56 | 31,44 | 31,44 | -0,98% | 5,00 |
| 21.05.2025 | 31,73 | 31,75 | 31,30 | 31,75 | -2,55% | 2.367,00 |
| 20.05.2025 | 32,34 | 32,72 | 32,34 | 32,58 | 0,56% | 212,00 |
| 19.05.2025 | 32,28 | 32,40 | 32,16 | 32,40 | 0,62% | 442,00 |
| 16.05.2025 | 32,21 | 32,36 | 32,20 | 32,20 | -1,62% | 142,00 |
| 15.05.2025 | 32,90 | 32,90 | 32,63 | 32,73 | -0,88% | 246,00 |
| 14.05.2025 | 33,15 | 33,23 | 33,02 | 33,02 | 0,09% | 61,00 |
| 13.05.2025 | 32,56 | 33,00 | 32,43 | 32,99 | 0,61% | 153,00 |
| 12.05.2025 | 31,46 | 32,79 | 31,46 | 32,79 | 6,46% | 639,00 |
| 09.05.2025 | 30,56 | 30,91 | 30,56 | 30,80 | -0,65% | 83,00 |
| 08.05.2025 | 30,27 | 31,00 | 30,27 | 31,00 | 5,87% | 245,00 |
| 07.05.2025 | 29,48 | 29,48 | 29,15 | 29,28 | 1,42% | 163,00 |
| 06.05.2025 | 29,23 | 29,23 | 28,71 | 28,87 | -2,66% | 356,00 |
| 05.05.2025 | 29,07 | 29,66 | 28,86 | 29,66 | 0,51% | 393,00 |
| 02.05.2025 | 30,99 | 30,99 | 29,51 | 29,51 | -3,88% | 1.155,00 |
| 30.04.2025 | 30,61 | 30,70 | 30,61 | 30,70 | 0,23% | 528,00 |
| 29.04.2025 | 30,23 | 30,65 | 30,20 | 30,63 | 2,27% | 618,00 |
| 28.04.2025 | 29,92 | 30,45 | 29,92 | 29,95 | 0,23% | 1.761,00 |
| 25.04.2025 | 29,98 | 29,98 | 29,88 | 29,88 | 2,15% | 67,00 |
| 24.04.2025 | 29,36 | 29,36 | 29,25 | 29,25 | -2,01% | 252,00 |
| 23.04.2025 | 29,26 | 29,94 | 29,24 | 29,85 | 3,61% | 1.005,00 |
| 22.04.2025 | 28,11 | 28,81 | 28,11 | 28,81 | 0,59% | 514,00 |
| 17.04.2025 | 28,50 | 28,64 | 27,79 | 28,64 | -0,38% | 1.140,00 |
| 16.04.2025 | 28,30 | 28,75 | 28,30 | 28,75 | 0,24% | 416,00 |
| 15.04.2025 | 29,09 | 29,22 | 28,68 | 28,68 | 0,88% | 510,00 |
| 14.04.2025 | 28,58 | 28,58 | 28,26 | 28,43 | -0,39% | 889,00 |
| 11.04.2025 | 28,47 | 28,54 | 28,07 | 28,54 | -0,66% | 494,00 |
| 10.04.2025 | 30,46 | 30,46 | 28,35 | 28,73 | -6,42% | 3.310,00 |
| 09.04.2025 | 27,91 | 30,70 | 27,76 | 30,70 | 8,25% | 5.170,00 |
| 08.04.2025 | 29,34 | 29,75 | 28,36 | 28,36 | -1,70% | 1.674,00 |
| 07.04.2025 | 28,66 | 29,50 | 28,20 | 28,85 | -2,80% | 2.194,00 |
| 04.04.2025 | 29,97 | 30,00 | 28,51 | 29,68 | -1,85% | 2.224,00 |
| 03.04.2025 | 30,88 | 30,88 | 29,55 | 30,24 | -5,00% | 1.462,00 |
| 02.04.2025 | 31,58 | 31,83 | 31,58 | 31,83 | 0,13% | 57,00 |
| 01.04.2025 | 31,26 | 31,79 | 31,00 | 31,79 | 0,47% | 1.005,00 |
| 31.03.2025 | 31,20 | 31,64 | 30,73 | 31,64 | 0,25% | 893,00 |
| 28.03.2025 | 32,54 | 33,10 | 31,44 | 31,56 | -2,86% | 1.097,00 |
| 27.03.2025 | 34,13 | 34,52 | 32,13 | 32,49 | -5,52% | 3.350,00 |
| 26.03.2025 | 34,39 | 34,39 | 34,39 | 34,39 | -1,06% | 150,00 |
| 25.03.2025 | 34,57 | 34,76 | 34,57 | 34,76 | -0,09% | 200,00 |
| 24.03.2025 | 33,91 | 34,79 | 33,71 | 34,79 | 4,19% | 1.735,00 |
| 21.03.2025 | 33,15 | 33,39 | 33,00 | 33,39 | -0,24% | 2.016,00 |
| 20.03.2025 | 33,40 | 33,64 | 33,00 | 33,47 | 0,51% | 419,00 |
| 19.03.2025 | 33,99 | 33,99 | 33,30 | 33,30 | -1,19% | 855,00 |
| 18.03.2025 | 33,51 | 33,70 | 33,45 | 33,70 | 0,18% | 942,00 |
| 17.03.2025 | 33,41 | 34,10 | 33,37 | 33,64 | 0,30% | 653,00 |
| 14.03.2025 | 32,74 | 33,54 | 32,54 | 33,54 | 1,57% | 1.101,00 |
| 13.03.2025 | 33,24 | 33,80 | 32,70 | 33,02 | -2,71% | 255,00 |
| 12.03.2025 | 33,94 | 33,94 | 33,94 | 33,94 | 2,51% | 5,00 |
| 11.03.2025 | 35,15 | 35,30 | 33,11 | 33,11 | -6,99% | 1.295,00 |
| 10.03.2025 | 35,08 | 35,60 | 34,78 | 35,60 | 1,71% | 771,00 |
| 07.03.2025 | 34,65 | 35,00 | 34,28 | 35,00 | 0,98% | 579,00 |
| 06.03.2025 | 33,76 | 34,66 | 33,67 | 34,66 | 3,34% | 581,00 |
| 05.03.2025 | 32,59 | 33,57 | 32,35 | 33,54 | 3,94% | 3.186,00 |
| 04.03.2025 | 33,55 | 33,80 | 31,75 | 32,27 | -4,55% | 1.780,00 |
| 03.03.2025 | 34,94 | 35,24 | 33,81 | 33,81 | -3,95% | 1.461,00 |
| 28.02.2025 | 35,21 | 35,21 | 35,00 | 35,20 | -1,54% | 528,00 |
| 27.02.2025 | 36,41 | 36,51 | 35,75 | 35,75 | -1,22% | 1.219,00 |
| 26.02.2025 | 36,32 | 36,64 | 36,19 | 36,19 | -0,44% | 358,00 |
| 25.02.2025 | 36,48 | 36,48 | 36,31 | 36,35 | -1,52% | 268,00 |
| 24.02.2025 | 36,27 | 37,01 | 36,27 | 36,91 | 1,54% | 112,00 |
| 21.02.2025 | 36,95 | 36,95 | 36,29 | 36,35 | -0,38% | 506,00 |
| 20.02.2025 | 36,40 | 37,20 | 36,38 | 36,49 | -1,14% | 407,00 |
| 19.02.2025 | 36,59 | 36,91 | 36,14 | 36,91 | 1,74% | 404,00 |
| 18.02.2025 | 36,12 | 36,36 | 35,90 | 36,28 | -0,17% | 749,00 |
| 17.02.2025 | 36,23 | 36,34 | 36,03 | 36,34 | 0,44% | 284,00 |
| 14.02.2025 | 38,19 | 38,58 | 35,00 | 36,18 | -3,73% | 1.271,00 |
| 13.02.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,37% | 60,00 |
| 12.02.2025 | 37,91 | 37,91 | 37,41 | 37,72 | -0,45% | 354,00 |
| 11.02.2025 | 37,66 | 37,91 | 37,51 | 37,89 | 0,24% | 278,00 |
| 10.02.2025 | 37,37 | 37,80 | 37,37 | 37,80 | 0,72% | 1.954,00 |
| 07.02.2025 | 36,86 | 37,53 | 36,67 | 37,53 | 0,43% | 3.342,00 |
| 06.02.2025 | 37,55 | 37,61 | 37,37 | 37,37 | 2,13% | 192,00 |
| 05.02.2025 | 36,29 | 36,59 | 36,02 | 36,59 | 0,19% | 274,00 |