45,720€
-0,20%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 45,46 | 45,84 | 45,36 | 45,45 | -0,79% | 1.358,00 |
| 29.12.2025 | 46,07 | 46,12 | 45,67 | 45,81 | 0,44% | 1.337,00 |
| 23.12.2025 | 46,41 | 46,48 | 45,58 | 45,61 | -1,62% | 5.521,00 |
| 22.12.2025 | 47,40 | 48,30 | 46,36 | 46,36 | -1,09% | 12.008,00 |
| 19.12.2025 | 46,23 | 47,00 | 46,23 | 46,87 | 0,86% | 693,00 |
| 18.12.2025 | 45,68 | 46,91 | 45,68 | 46,47 | 2,13% | 990,00 |
| 17.12.2025 | 44,93 | 45,50 | 44,91 | 45,50 | 1,11% | 545,00 |
| 16.12.2025 | 44,30 | 45,00 | 44,30 | 45,00 | 1,63% | 1.524,00 |
| 15.12.2025 | 44,49 | 44,49 | 44,20 | 44,28 | 0,50% | 97,00 |
| 12.12.2025 | 44,05 | 44,21 | 44,02 | 44,06 | 0,14% | 425,00 |
| 11.12.2025 | 43,35 | 44,00 | 43,33 | 44,00 | 1,85% | 1.041,00 |
| 10.12.2025 | 42,16 | 43,20 | 42,16 | 43,20 | 2,18% | 1.174,00 |
| 09.12.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 0,45% | 1,00 |
| 08.12.2025 | 42,07 | 42,30 | 41,78 | 42,09 | 0,33% | 411,00 |
| 05.12.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,85% | 52,00 |
| 04.12.2025 | 42,59 | 42,59 | 42,26 | 42,31 | -0,49% | 370,00 |
| 03.12.2025 | 42,54 | 42,54 | 42,20 | 42,52 | 0,52% | 227,00 |
| 02.12.2025 | 42,38 | 42,38 | 42,29 | 42,30 | -1,05% | 2.067,00 |
| 01.12.2025 | 42,08 | 42,75 | 42,03 | 42,75 | 1,81% | 99,00 |
| 28.11.2025 | 42,07 | 42,27 | 41,99 | 41,99 | -0,02% | 188,00 |
| 27.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,18% | 100,00 |
| 26.11.2025 | 42,68 | 42,68 | 42,50 | 42,50 | -0,45% | 241,00 |
| 25.11.2025 | 41,75 | 42,69 | 41,75 | 42,69 | 1,98% | 147,00 |
| 24.11.2025 | 41,90 | 42,12 | 41,84 | 41,86 | -0,33% | 852,00 |
| 21.11.2025 | 40,19 | 42,00 | 39,92 | 42,00 | 6,76% | 1.263,00 |
| 20.11.2025 | 41,70 | 41,70 | 39,34 | 39,34 | -4,91% | 155,00 |
| 19.11.2025 | 41,25 | 41,37 | 41,01 | 41,37 | 0,49% | 32,00 |
| 18.11.2025 | 40,93 | 41,35 | 40,93 | 41,17 | 0,32% | 566,00 |
| 17.11.2025 | 42,51 | 42,51 | 41,04 | 41,04 | -1,87% | 258,00 |
| 14.11.2025 | 41,90 | 42,21 | 41,82 | 41,82 | -2,31% | 8,00 |
| 13.11.2025 | 43,23 | 43,23 | 42,81 | 42,81 | -1,36% | 54,00 |
| 12.11.2025 | 43,11 | 43,50 | 43,11 | 43,40 | 1,43% | 420,00 |
| 11.11.2025 | 42,42 | 42,86 | 42,39 | 42,79 | 0,47% | 254,00 |
| 10.11.2025 | 43,06 | 43,06 | 42,59 | 42,59 | -0,91% | 117,00 |
| 07.11.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -0,09% | 5,00 |
| 06.11.2025 | 43,20 | 43,20 | 42,84 | 43,02 | -1,44% | 856,00 |
| 05.11.2025 | 42,49 | 43,66 | 42,42 | 43,65 | 2,42% | 1.344,00 |
| 04.11.2025 | 42,33 | 42,62 | 41,69 | 42,62 | -0,51% | 1.375,00 |
| 03.11.2025 | 40,79 | 42,84 | 40,73 | 42,84 | 4,87% | 1.514,00 |
| 31.10.2025 | 39,58 | 41,41 | 39,58 | 40,85 | 6,08% | 1.017,00 |
| 30.10.2025 | 39,17 | 39,17 | 38,51 | 38,51 | -1,53% | 182,00 |
| 29.10.2025 | 39,00 | 39,11 | 39,00 | 39,11 | 0,49% | 115,00 |
| 28.10.2025 | 38,89 | 38,92 | 38,89 | 38,92 | -0,71% | 66,00 |
| 27.10.2025 | 38,70 | 39,99 | 38,70 | 39,20 | -1,04% | 450,00 |
| 24.10.2025 | 39,90 | 39,90 | 39,58 | 39,61 | -1,10% | 139,00 |
| 23.10.2025 | 39,25 | 40,07 | 39,17 | 40,05 | 0,98% | 566,00 |
| 22.10.2025 | 39,72 | 39,73 | 39,49 | 39,66 | -0,83% | 520,00 |
| 21.10.2025 | 38,36 | 39,99 | 38,34 | 39,99 | 3,55% | 610,00 |
| 20.10.2025 | 38,33 | 38,62 | 38,33 | 38,62 | 0,81% | 120,00 |
| 17.10.2025 | 38,14 | 38,31 | 38,10 | 38,31 | 0,79% | 399,00 |
| 16.10.2025 | 38,37 | 38,70 | 38,01 | 38,01 | -2,34% | 320,00 |
| 15.10.2025 | 38,65 | 38,92 | 38,65 | 38,92 | 1,38% | 24,00 |
| 14.10.2025 | 37,98 | 38,39 | 37,67 | 38,39 | 1,05% | 184,00 |
| 13.10.2025 | 37,68 | 38,06 | 37,58 | 37,99 | 0,26% | 687,00 |
| 10.10.2025 | 38,57 | 38,65 | 37,89 | 37,89 | -1,48% | 292,00 |
| 09.10.2025 | 39,62 | 39,97 | 38,46 | 38,46 | -3,29% | 929,00 |
| 08.10.2025 | 40,24 | 40,24 | 39,73 | 39,77 | -0,33% | 267,00 |
| 07.10.2025 | 42,14 | 42,14 | 39,90 | 39,90 | -5,52% | 746,00 |
| 06.10.2025 | 41,99 | 42,23 | 41,71 | 42,23 | 1,71% | 2.158,00 |
| 03.10.2025 | 41,40 | 41,52 | 41,28 | 41,52 | 0,68% | 730,00 |
| 02.10.2025 | 40,52 | 41,27 | 40,52 | 41,24 | 1,95% | 657,00 |
| 01.10.2025 | 40,21 | 40,45 | 40,21 | 40,45 | 0,75% | 50,00 |
| 30.09.2025 | 39,76 | 40,15 | 39,49 | 40,15 | 0,37% | 578,00 |
| 29.09.2025 | 39,98 | 40,00 | 39,72 | 40,00 | 0,33% | 249,00 |
| 26.09.2025 | 39,79 | 39,99 | 39,67 | 39,87 | 0,30% | 497,00 |
| 25.09.2025 | 39,02 | 39,86 | 39,02 | 39,75 | 1,53% | 280,00 |
| 24.09.2025 | 39,05 | 39,53 | 39,05 | 39,15 | -0,89% | 630,00 |
| 23.09.2025 | 39,50 | 39,50 | 39,26 | 39,50 | -0,93% | 201,00 |
| 22.09.2025 | 39,82 | 40,07 | 39,54 | 39,87 | -0,23% | 575,00 |
| 19.09.2025 | 40,03 | 40,40 | 39,96 | 39,96 | -0,10% | 389,00 |
| 18.09.2025 | 39,84 | 40,28 | 39,60 | 40,00 | 0,88% | 1.946,00 |
| 17.09.2025 | 39,05 | 39,90 | 38,60 | 39,65 | 1,69% | 1.971,00 |
| 16.09.2025 | 39,59 | 39,89 | 38,96 | 38,99 | -1,76% | 1.545,00 |
| 15.09.2025 | 39,74 | 39,99 | 39,39 | 39,69 | 0,84% | 1.878,00 |
| 12.09.2025 | 39,99 | 39,99 | 39,36 | 39,36 | -1,45% | 498,00 |
| 11.09.2025 | 39,29 | 39,94 | 39,29 | 39,94 | 2,20% | 1.113,00 |
| 10.09.2025 | 39,22 | 39,52 | 39,08 | 39,08 | -0,38% | 246,00 |
| 09.09.2025 | 39,03 | 39,23 | 39,00 | 39,23 | 0,18% | 126,00 |
| 08.09.2025 | 39,31 | 39,35 | 38,83 | 39,16 | 0,23% | 410,00 |
| 05.09.2025 | 38,75 | 39,10 | 38,30 | 39,07 | 0,54% | 1.643,00 |
| 04.09.2025 | 38,74 | 38,86 | 38,74 | 38,86 | 0,05% | 9,00 |
| 03.09.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,67% | 20,00 |
| 02.09.2025 | 39,11 | 39,24 | 38,58 | 38,58 | -1,83% | 321,00 |
| 01.09.2025 | 39,19 | 39,30 | 39,01 | 39,30 | 0,59% | 211,00 |
| 29.08.2025 | 38,98 | 39,12 | 38,98 | 39,07 | -0,46% | 234,00 |
| 28.08.2025 | 39,69 | 39,69 | 38,99 | 39,25 | -1,36% | 871,00 |
| 27.08.2025 | 39,74 | 40,00 | 39,74 | 39,79 | 0,28% | 265,00 |
| 26.08.2025 | 39,56 | 39,76 | 39,43 | 39,68 | -0,18% | 288,00 |
| 25.08.2025 | 39,48 | 39,75 | 39,13 | 39,75 | 1,25% | 293,00 |
| 22.08.2025 | 38,34 | 39,26 | 38,34 | 39,26 | 3,89% | 66,00 |
| 21.08.2025 | 38,16 | 38,16 | 37,79 | 37,79 | -0,76% | 113,00 |
| 20.08.2025 | 38,03 | 38,12 | 37,88 | 38,08 | 0,32% | 169,00 |
| 19.08.2025 | 38,20 | 38,21 | 37,96 | 37,96 | 0,50% | 357,00 |
| 18.08.2025 | 37,63 | 37,87 | 37,63 | 37,77 | -0,81% | 319,00 |
| 15.08.2025 | 38,29 | 38,29 | 38,08 | 38,08 | -0,73% | 269,00 |
| 14.08.2025 | 38,33 | 38,61 | 38,33 | 38,36 | 0,95% | 267,00 |
| 13.08.2025 | 37,85 | 38,00 | 37,55 | 38,00 | 0,96% | 156,00 |
| 12.08.2025 | 36,63 | 37,64 | 36,63 | 37,64 | 3,92% | 133,00 |
| 11.08.2025 | 36,36 | 36,36 | 36,22 | 36,22 | 0,33% | 16,00 |
| 08.08.2025 | 36,47 | 36,49 | 36,10 | 36,10 | -0,11% | 177,00 |