38,450€
0,16%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,75 | 39,00 | 38,74 | 38,90 | 1,33% | - |
| 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 |
| 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 |