29,975€
2,48%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,11 | 30,23 | 29,83 | 29,93 | 2,32% | - |
| 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 | 1,34% | 1.140,00 |
| 16.04.2025 | 28,00 | 28,26 | 28,00 | 28,26 | -1,60% | 56,00 |
| 15.04.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,42% | - |
| 14.04.2025 | 28,38 | 28,68 | 28,38 | 28,60 | 0,21% | 348,00 |
| 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 | 28,90 | 28,20 | 28,85 | -2,80% | 2.194,00 |
| 04.04.2025 | 29,97 | 30,00 | 28,97 | 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 |
| 04.02.2025 | 37,77 | 37,77 | 36,50 | 36,52 | 1,19% | 1.774,00 |
| 03.02.2025 | 38,02 | 38,02 | 34,40 | 36,09 | -7,84% | 3.136,00 |
| 31.01.2025 | 39,86 | 39,98 | 39,16 | 39,16 | -1,93% | 96,00 |
| 30.01.2025 | 39,74 | 39,93 | 39,66 | 39,93 | 1,55% | 93,00 |
| 29.01.2025 | 39,36 | 39,42 | 39,14 | 39,32 | -1,11% | 675,00 |
| 28.01.2025 | 39,68 | 39,99 | 39,68 | 39,76 | 0,79% | 367,00 |
| 27.01.2025 | 38,88 | 39,49 | 38,68 | 39,45 | 0,77% | 1.027,00 |
| 24.01.2025 | 38,56 | 39,44 | 38,56 | 39,15 | 2,17% | 1.468,00 |
| 23.01.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -0,47% | 10,00 |
| 22.01.2025 | 39,07 | 39,07 | 38,50 | 38,50 | -1,38% | 375,00 |
| 21.01.2025 | 39,32 | 39,32 | 39,04 | 39,04 | -0,28% | 1.300,00 |
| 20.01.2025 | 39,01 | 39,20 | 38,96 | 39,15 | -0,66% | 398,00 |
| 17.01.2025 | 39,37 | 39,66 | 39,37 | 39,41 | 0,41% | 164,00 |
| 16.01.2025 | 39,68 | 39,68 | 39,25 | 39,25 | -2,29% | 21,00 |
| 15.01.2025 | 39,40 | 40,17 | 39,40 | 40,17 | 2,40% | 34,00 |
| 14.01.2025 | 39,67 | 39,67 | 39,23 | 39,23 | -0,68% | 238,00 |
| 13.01.2025 | 38,50 | 39,50 | 38,50 | 39,50 | 2,62% | 391,00 |
| 10.01.2025 | 38,79 | 38,79 | 38,43 | 38,49 | -0,13% | 878,00 |
| 09.01.2025 | 39,01 | 39,01 | 38,54 | 38,54 | -1,18% | 2.010,00 |
| 08.01.2025 | 40,40 | 40,52 | 39,00 | 39,00 | -3,32% | 131,00 |
| 07.01.2025 | 40,33 | 40,76 | 40,19 | 40,34 | 1,26% | 162,00 |
| 06.01.2025 | 39,86 | 39,86 | 39,84 | 39,84 | -0,15% | 35,00 |
| 03.01.2025 | 40,07 | 40,07 | 39,76 | 39,90 | -1,60% | 170,00 |
| 02.01.2025 | 40,52 | 40,67 | 40,26 | 40,55 | 1,02% | 163,00 |
| 30.12.2024 | 40,19 | 40,19 | 40,14 | 40,14 | -0,12% | 43,00 |
| 27.12.2024 | 40,57 | 40,57 | 40,19 | 40,19 | -0,12% | 83,00 |
| 23.12.2024 | 40,39 | 40,39 | 40,14 | 40,24 | -1,01% | 148,00 |
| 20.12.2024 | 39,52 | 40,65 | 39,33 | 40,65 | 2,01% | 246,00 |
| 19.12.2024 | 40,43 | 40,43 | 39,85 | 39,85 | -4,28% | 751,00 |
| 18.12.2024 | 41,41 | 41,73 | 41,41 | 41,63 | -0,07% | 258,00 |
| 17.12.2024 | 41,41 | 41,66 | 41,41 | 41,66 | -0,33% | 291,00 |
| 16.12.2024 | 42,32 | 42,45 | 41,80 | 41,80 | -1,18% | 929,00 |
| 13.12.2024 | 42,72 | 42,74 | 42,08 | 42,30 | -1,26% | 195,00 |
| 12.12.2024 | 42,64 | 42,94 | 42,64 | 42,84 | 0,59% | 353,00 |
| 11.12.2024 | 42,71 | 42,81 | 42,59 | 42,59 | -2,61% | 170,00 |
| 10.12.2024 | 43,27 | 43,73 | 43,27 | 43,73 | -0,41% | 130,00 |
| 09.12.2024 | 42,00 | 44,06 | 42,00 | 43,91 | 2,74% | 1.167,00 |
| 06.12.2024 | 43,05 | 43,50 | 42,66 | 42,74 | -1,90% | 236,00 |
| 05.12.2024 | 43,59 | 44,62 | 43,57 | 43,57 | 0,37% | 269,00 |
| 04.12.2024 | 43,44 | 44,35 | 43,41 | 43,41 | 0,93% | 467,00 |
| 03.12.2024 | 42,92 | 43,03 | 42,84 | 43,01 | -0,46% | 418,00 |
| 02.12.2024 | 42,95 | 43,30 | 42,95 | 43,21 | 0,77% | 55,00 |
| 29.11.2024 | 42,37 | 42,88 | 42,33 | 42,88 | 0,94% | 561,00 |
| 28.11.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -0,05% | 60,00 |