39,600€
0,87%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.08.2025 | 39,28 | 39,64 | 39,10 | 39,60 | 0,87% | - |
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 |
07.08.2025 | 36,13 | 36,14 | 36,12 | 36,14 | 0,28% | 285,00 |
06.08.2025 | 36,04 | 36,04 | 36,04 | 36,04 | 0,33% | 34,00 |
05.08.2025 | 36,33 | 36,33 | 35,85 | 35,92 | 0,70% | 29,00 |
04.08.2025 | 35,96 | 36,01 | 35,67 | 35,67 | -4,98% | 345,00 |
01.08.2025 | 35,74 | 37,54 | 35,74 | 37,54 | 4,86% | 904,00 |
31.07.2025 | 35,57 | 35,85 | 35,57 | 35,80 | -0,53% | 147,00 |
30.07.2025 | 35,77 | 36,24 | 35,77 | 35,99 | -2,47% | 326,00 |
29.07.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 0,79% | 73,00 |
28.07.2025 | 36,30 | 36,81 | 36,30 | 36,61 | 1,84% | 395,00 |
25.07.2025 | 36,35 | 36,35 | 35,93 | 35,95 | -2,84% | 225,00 |
24.07.2025 | 36,83 | 37,00 | 36,83 | 37,00 | 2,58% | 126,00 |
23.07.2025 | 36,07 | 36,07 | 36,07 | 36,07 | 0,56% | 279,00 |
22.07.2025 | 35,56 | 35,87 | 35,34 | 35,87 | 0,34% | 1.589,00 |
21.07.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -2,22% | 104,00 |
18.07.2025 | 36,65 | 36,87 | 36,55 | 36,56 | -0,54% | 181,00 |
17.07.2025 | 36,08 | 36,80 | 36,08 | 36,76 | 1,60% | 197,00 |
16.07.2025 | 35,88 | 36,25 | 35,88 | 36,18 | -0,74% | 71,00 |
15.07.2025 | 36,56 | 36,71 | 36,20 | 36,45 | 0,08% | 2.105,00 |
14.07.2025 | 35,37 | 36,42 | 35,06 | 36,42 | 2,30% | 851,00 |
11.07.2025 | 36,18 | 36,18 | 35,07 | 35,60 | -2,20% | 1.697,00 |
10.07.2025 | 36,06 | 36,83 | 36,06 | 36,40 | 1,42% | 788,00 |
09.07.2025 | 35,49 | 35,89 | 35,48 | 35,89 | -0,31% | 415,00 |
08.07.2025 | 34,67 | 36,00 | 34,67 | 36,00 | 3,75% | 797,00 |
07.07.2025 | 34,99 | 35,05 | 34,70 | 34,70 | 0,32% | 1.445,00 |
04.07.2025 | 34,93 | 35,13 | 34,59 | 34,59 | -2,09% | 2.725,00 |
03.07.2025 | 35,25 | 35,61 | 35,25 | 35,33 | 0,23% | 460,00 |
02.07.2025 | 33,87 | 35,25 | 33,87 | 35,25 | 3,04% | 591,00 |
01.07.2025 | 32,63 | 34,37 | 32,63 | 34,21 | 4,08% | 411,00 |
30.06.2025 | 32,89 | 33,09 | 32,87 | 32,87 | 0,15% | 149,00 |
27.06.2025 | 32,70 | 32,88 | 32,55 | 32,82 | 0,71% | 472,00 |
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 |