43,305€
5,47%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,96 | 43,50 | 41,96 | 43,35 | 3,19% | 1.608,00 |
| 21.11.2024 | 40,69 | 42,01 | 40,69 | 42,01 | 4,01% | 174,00 |
| 20.11.2024 | 40,45 | 40,45 | 39,84 | 40,39 | -1,00% | 728,00 |
| 19.11.2024 | 41,30 | 41,30 | 40,80 | 40,80 | -1,81% | 420,00 |
| 18.11.2024 | 41,52 | 41,62 | 41,22 | 41,55 | 0,53% | 1.646,00 |
| 15.11.2024 | 41,22 | 41,33 | 40,91 | 41,33 | -1,74% | 83,00 |
| 14.11.2024 | 41,75 | 42,29 | 41,75 | 42,06 | 1,13% | 64,00 |
| 13.11.2024 | 41,41 | 42,04 | 41,41 | 41,59 | 0,87% | 362,00 |
| 12.11.2024 | 41,49 | 41,77 | 41,23 | 41,23 | -0,79% | 505,00 |
| 11.11.2024 | 40,00 | 41,56 | 39,70 | 41,56 | 4,21% | 2.007,00 |
| 08.11.2024 | 39,88 | 39,88 | 39,88 | 39,88 | -0,03% | 82,00 |
| 07.11.2024 | 39,36 | 40,03 | 39,06 | 39,89 | 1,60% | 19,00 |
| 06.11.2024 | 40,21 | 40,79 | 38,77 | 39,26 | 1,45% | 926,00 |
| 05.11.2024 | 38,58 | 38,77 | 38,48 | 38,70 | 0,23% | 1.430,00 |
| 04.11.2024 | 38,51 | 38,97 | 38,35 | 38,61 | 0,55% | 937,00 |
| 01.11.2024 | 36,51 | 39,84 | 36,05 | 38,40 | 3,76% | 2.186,00 |
| 31.10.2024 | 37,72 | 37,72 | 37,01 | 37,01 | -2,91% | 65,00 |
| 30.10.2024 | 38,24 | 38,28 | 38,00 | 38,12 | -1,63% | 503,00 |
| 29.10.2024 | 38,70 | 38,75 | 38,70 | 38,75 | -2,07% | 350,00 |
| 28.10.2024 | 38,84 | 39,57 | 38,84 | 39,57 | 0,92% | 67,00 |
| 25.10.2024 | 38,55 | 39,21 | 38,32 | 39,21 | 1,50% | 147,00 |
| 24.10.2024 | 38,78 | 38,78 | 38,63 | 38,63 | -0,95% | 31,00 |
| 23.10.2024 | 38,82 | 39,00 | 38,46 | 39,00 | 0,36% | 178,00 |
| 22.10.2024 | 38,43 | 38,94 | 38,41 | 38,86 | -0,87% | 214,00 |
| 21.10.2024 | 39,90 | 39,90 | 39,20 | 39,20 | -2,32% | 44,00 |
| 18.10.2024 | 39,50 | 40,17 | 39,31 | 40,13 | 2,74% | 8.196,00 |
| 17.10.2024 | 38,22 | 39,06 | 38,22 | 39,06 | 2,17% | 441,00 |
| 16.10.2024 | 38,05 | 38,23 | 38,05 | 38,23 | 0,47% | 450,00 |
| 15.10.2024 | 38,10 | 38,24 | 37,75 | 38,05 | 0,93% | 133,00 |
| 14.10.2024 | 37,73 | 38,00 | 37,52 | 37,70 | -0,19% | 95,00 |
| 11.10.2024 | 37,74 | 37,77 | 37,74 | 37,77 | 0,05% | 76,00 |
| 10.10.2024 | 37,54 | 37,77 | 37,54 | 37,75 | 2,19% | 195,00 |
| 09.10.2024 | 36,99 | 36,99 | 36,94 | 36,94 | 0,38% | 250,00 |
| 08.10.2024 | 37,16 | 37,20 | 36,80 | 36,80 | -1,26% | 32,00 |
| 07.10.2024 | 37,30 | 37,40 | 37,10 | 37,27 | 1,11% | 288,00 |
| 04.10.2024 | 36,80 | 36,86 | 36,80 | 36,86 | -0,62% | 134,00 |
| 03.10.2024 | 37,09 | 37,09 | 37,09 | 37,09 | -0,62% | 17,00 |
| 02.10.2024 | 37,21 | 37,32 | 37,21 | 37,32 | 1,50% | 80,00 |
| 01.10.2024 | 36,97 | 36,97 | 36,61 | 36,77 | -0,19% | 973,00 |
| 30.09.2024 | 38,39 | 38,39 | 36,66 | 36,84 | -3,31% | 322,00 |
| 27.09.2024 | 37,77 | 38,88 | 37,77 | 38,10 | 1,17% | 859,00 |
| 26.09.2024 | 36,18 | 37,93 | 36,18 | 37,66 | 2,34% | 1.096,00 |
| 25.09.2024 | 37,59 | 37,59 | 36,80 | 36,80 | -4,17% | 291,00 |
| 24.09.2024 | 38,05 | 38,45 | 38,05 | 38,40 | 2,51% | 481,00 |
| 20.09.2024 | 37,88 | 37,88 | 36,80 | 37,46 | -0,37% | 2.705,00 |
| 19.09.2024 | 37,40 | 37,60 | 37,40 | 37,60 | -0,90% | 345,00 |
| 18.09.2024 | 37,04 | 37,94 | 36,79 | 37,94 | 2,57% | 681,00 |
| 17.09.2024 | 35,98 | 37,44 | 35,98 | 36,99 | 2,64% | 372,00 |
| 16.09.2024 | 36,29 | 36,40 | 35,86 | 36,04 | -0,39% | 592,00 |
| 13.09.2024 | 35,56 | 36,24 | 35,56 | 36,18 | 0,98% | 396,00 |
| 12.09.2024 | 35,70 | 35,83 | 35,70 | 35,83 | 1,76% | 560,00 |
| 11.09.2024 | 34,79 | 35,21 | 34,79 | 35,21 | 0,89% | 583,00 |
| 10.09.2024 | 35,87 | 36,00 | 34,64 | 34,90 | -3,30% | 1.339,00 |
| 09.09.2024 | 35,75 | 36,20 | 35,63 | 36,09 | 1,35% | 1.110,00 |
| 06.09.2024 | 36,25 | 36,29 | 35,61 | 35,61 | -1,90% | 352,00 |
| 05.09.2024 | 37,40 | 37,40 | 36,30 | 36,30 | -3,41% | 639,00 |
| 04.09.2024 | 36,79 | 37,58 | 36,79 | 37,58 | 0,94% | 1.510,00 |
| 03.09.2024 | 37,84 | 38,07 | 37,23 | 37,23 | -1,61% | 151,00 |
| 02.09.2024 | 38,04 | 38,04 | 37,84 | 37,84 | 0,56% | 25,00 |
| 30.08.2024 | 37,85 | 37,85 | 37,63 | 37,63 | -1,83% | 330,00 |
| 28.08.2024 | 37,94 | 38,33 | 37,94 | 38,33 | -0,05% | 496,00 |
| 27.08.2024 | 38,70 | 38,71 | 38,23 | 38,35 | -0,31% | 755,00 |
| 26.08.2024 | 38,06 | 38,55 | 38,06 | 38,47 | 0,23% | 691,00 |
| 23.08.2024 | 36,92 | 38,38 | 36,92 | 38,38 | 3,45% | 117,00 |
| 22.08.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,87% | 12,00 |
| 21.08.2024 | 36,50 | 36,78 | 36,50 | 36,78 | 0,57% | 160,00 |
| 20.08.2024 | 37,18 | 37,18 | 36,57 | 36,57 | -1,96% | 184,00 |
| 19.08.2024 | 37,24 | 37,30 | 36,97 | 37,30 | 0,70% | 444,00 |
| 16.08.2024 | 36,55 | 37,04 | 36,55 | 37,04 | -0,86% | 1.163,00 |
| 15.08.2024 | 36,08 | 37,36 | 35,94 | 37,36 | 3,49% | 964,00 |
| 14.08.2024 | 36,19 | 36,19 | 36,10 | 36,10 | 2,01% | 669,00 |
| 13.08.2024 | 34,89 | 35,39 | 34,89 | 35,39 | 1,58% | 228,00 |
| 12.08.2024 | 35,56 | 35,72 | 34,74 | 34,84 | -1,53% | 642,00 |
| 09.08.2024 | 36,00 | 36,11 | 35,38 | 35,38 | -1,37% | 420,00 |
| 08.08.2024 | 35,60 | 35,87 | 35,30 | 35,87 | 1,04% | 148,00 |
| 07.08.2024 | 35,53 | 36,16 | 35,47 | 35,50 | 0,48% | 833,00 |
| 06.08.2024 | 36,00 | 36,20 | 35,33 | 35,33 | -1,56% | 832,00 |
| 05.08.2024 | 36,78 | 36,78 | 35,22 | 35,89 | -3,29% | 1.527,00 |
| 02.08.2024 | 39,67 | 39,67 | 37,00 | 37,11 | -6,78% | 926,00 |
| 01.08.2024 | 41,17 | 41,20 | 39,53 | 39,81 | -3,79% | 580,00 |
| 31.07.2024 | 40,34 | 41,38 | 40,34 | 41,38 | 2,22% | 201,00 |
| 30.07.2024 | 40,60 | 40,74 | 40,48 | 40,48 | 1,45% | 97,00 |
| 29.07.2024 | 40,10 | 40,10 | 39,90 | 39,90 | -0,03% | 97,00 |
| 26.07.2024 | 40,16 | 40,70 | 39,52 | 39,91 | -1,31% | 1.173,00 |
| 25.07.2024 | 39,49 | 40,44 | 39,15 | 40,44 | 1,56% | 743,00 |
| 24.07.2024 | 40,08 | 40,08 | 39,82 | 39,82 | -1,56% | 1.192,00 |
| 23.07.2024 | 40,63 | 41,17 | 40,45 | 40,45 | -0,25% | 438,00 |
| 22.07.2024 | 40,27 | 40,55 | 39,83 | 40,55 | 0,95% | 621,00 |
| 19.07.2024 | 41,78 | 42,87 | 40,17 | 40,17 | -4,70% | 2.186,00 |
| 18.07.2024 | 42,10 | 42,15 | 42,10 | 42,15 | 0,60% | 200,00 |
| 17.07.2024 | 41,83 | 41,97 | 41,83 | 41,90 | 2,10% | 655,00 |
| 16.07.2024 | 40,88 | 41,04 | 40,88 | 41,04 | 0,49% | 667,00 |
| 15.07.2024 | 41,06 | 41,06 | 40,84 | 40,84 | -0,56% | 50,00 |
| 12.07.2024 | 41,07 | 41,07 | 41,07 | 41,07 | 0,51% | 12,00 |
| 11.07.2024 | 40,01 | 41,02 | 40,01 | 40,86 | 2,38% | 4.074,00 |
| 10.07.2024 | 39,37 | 40,01 | 39,37 | 39,91 | 1,11% | 535,00 |
| 09.07.2024 | 39,17 | 39,47 | 39,17 | 39,47 | 1,75% | 1.171,00 |
| 08.07.2024 | 38,82 | 39,13 | 38,79 | 38,79 | -0,79% | 370,00 |
| 05.07.2024 | 39,53 | 39,64 | 39,10 | 39,10 | -2,23% | 645,00 |
| 04.07.2024 | 39,50 | 39,99 | 39,50 | 39,99 | 1,76% | 781,00 |