55,520€
-2,22%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 51,00 | 51,84 | 50,94 | 51,40 | 1,00% | 146,00 |
| 04.05.2026 | 51,92 | 52,07 | 50,12 | 50,89 | -6,31% | 1.297,00 |
| 30.04.2026 | 52,83 | 55,11 | 52,39 | 54,32 | 2,84% | 980,00 |
| 29.04.2026 | 52,97 | 53,51 | 52,47 | 52,82 | -0,08% | 837,00 |
| 28.04.2026 | 53,16 | 53,49 | 52,45 | 52,86 | -0,53% | 3.179,00 |
| 27.04.2026 | 53,65 | 54,66 | 53,10 | 53,14 | -1,04% | 186,00 |
| 24.04.2026 | 53,27 | 54,32 | 53,19 | 53,70 | 0,52% | 2.865,00 |
| 23.04.2026 | 52,29 | 53,57 | 52,17 | 53,42 | 1,87% | 3.360,00 |
| 22.04.2026 | 52,62 | 53,18 | 52,38 | 52,44 | -0,32% | 2.382,00 |
| 21.04.2026 | 52,74 | 53,55 | 52,45 | 52,61 | -0,13% | 15,00 |
| 20.04.2026 | 51,36 | 52,78 | 51,14 | 52,68 | 2,29% | 1.344,00 |
| 17.04.2026 | 48,18 | 52,09 | 48,15 | 51,50 | 6,89% | 662,00 |
| 16.04.2026 | 47,89 | 48,74 | 47,75 | 48,18 | 0,73% | - |
| 15.04.2026 | 49,02 | 49,12 | 46,78 | 47,83 | -2,47% | - |
| 14.04.2026 | 49,53 | 49,56 | 48,73 | 49,04 | -1,07% | 168,00 |
| 13.04.2026 | 48,95 | 49,64 | 48,72 | 49,57 | 0,32% | 3.800,00 |
| 10.04.2026 | 49,41 | 49,81 | 49,00 | 49,41 | 0,04% | 1.640,00 |
| 09.04.2026 | 49,11 | 49,45 | 48,56 | 49,39 | 0,53% | - |
| 08.04.2026 | 47,20 | 49,65 | 47,19 | 49,13 | 5,16% | 4.446,00 |
| 07.04.2026 | 47,31 | 47,45 | 46,25 | 46,72 | -2,26% | 402,00 |
| 02.04.2026 | 48,64 | 48,79 | 46,74 | 47,80 | -1,97% | 50,00 |
| 01.04.2026 | 48,29 | 49,23 | 48,19 | 48,76 | 0,97% | 3.678,00 |
| 31.03.2026 | 46,85 | 48,47 | 46,69 | 48,29 | 3,65% | 810,00 |
| 30.03.2026 | 47,31 | 48,93 | 46,15 | 46,59 | -1,38% | 1.165,00 |
| 27.03.2026 | 48,13 | 48,31 | 47,03 | 47,24 | -1,79% | 330,00 |
| 26.03.2026 | 48,43 | 49,39 | 48,05 | 48,10 | -0,91% | - |
| 25.03.2026 | 47,40 | 48,80 | 47,36 | 48,54 | 2,60% | 185,00 |
| 24.03.2026 | 46,37 | 47,99 | 45,56 | 47,31 | 2,12% | 3.078,00 |
| 23.03.2026 | 44,99 | 46,53 | 44,69 | 46,33 | 2,50% | 15.458,00 |
| 20.03.2026 | 45,49 | 45,71 | 44,57 | 45,20 | -0,62% | 406,00 |
| 19.03.2026 | 47,25 | 47,33 | 44,53 | 45,48 | -3,64% | 1.350,00 |
| 18.03.2026 | 48,61 | 48,82 | 46,90 | 47,20 | -2,72% | 95,00 |
| 17.03.2026 | 48,69 | 49,40 | 48,30 | 48,52 | -0,39% | 195,00 |
| 16.03.2026 | 48,36 | 49,03 | 48,11 | 48,71 | 1,06% | 15,00 |
| 13.03.2026 | 49,09 | 49,47 | 48,14 | 48,20 | -1,69% | 15,00 |
| 12.03.2026 | 49,86 | 49,98 | 48,34 | 49,03 | -1,74% | 1.379,00 |
| 11.03.2026 | 49,73 | 50,77 | 49,64 | 49,90 | 0,20% | 1.300,00 |
| 10.03.2026 | 49,71 | 50,49 | 48,77 | 49,80 | 0,22% | 70,00 |
| 09.03.2026 | 49,86 | 51,22 | 49,11 | 49,69 | -1,88% | 3.081,00 |
| 06.03.2026 | 52,47 | 52,54 | 50,31 | 50,64 | -3,43% | 728,00 |
| 05.03.2026 | 53,35 | 53,41 | 51,73 | 52,44 | -1,58% | 973,00 |
| 04.03.2026 | 53,05 | 54,18 | 52,84 | 53,28 | 0,19% | 1.375,00 |
| 03.03.2026 | 53,93 | 53,93 | 52,51 | 53,18 | -1,63% | 3.743,00 |
| 02.03.2026 | 53,45 | 54,16 | 52,28 | 54,06 | 1,31% | 744,00 |
| 27.02.2026 | 53,91 | 54,09 | 53,19 | 53,36 | -1,88% | - |
| 26.02.2026 | 54,45 | 55,29 | 54,15 | 54,38 | -0,73% | 9.600,00 |
| 25.02.2026 | 55,06 | 55,60 | 54,31 | 54,78 | -0,76% | 70,00 |
| 24.02.2026 | 54,30 | 55,47 | 54,21 | 55,20 | 1,73% | 75,00 |
| 23.02.2026 | 54,74 | 55,35 | 53,82 | 54,26 | -1,60% | 3.601,00 |
| 20.02.2026 | 56,79 | 56,83 | 55,06 | 55,14 | -2,61% | 2.156,00 |
| 19.02.2026 | 56,70 | 56,82 | 55,70 | 56,62 | -0,18% | 285,00 |
| 18.02.2026 | 56,47 | 57,62 | 56,39 | 56,72 | 0,64% | 849,00 |
| 17.02.2026 | 56,87 | 57,84 | 55,12 | 56,36 | -1,14% | 4.030,00 |
| 16.02.2026 | 57,69 | 57,77 | 56,93 | 57,01 | -1,57% | 4.539,00 |
| 13.02.2026 | 48,77 | 58,91 | 48,70 | 57,92 | 18,76% | 6.396,00 |
| 12.02.2026 | 48,79 | 49,02 | 47,81 | 48,77 | 0,12% | 389,00 |
| 11.02.2026 | 47,22 | 48,81 | 47,12 | 48,71 | 3,00% | 384,00 |
| 10.02.2026 | 45,74 | 47,29 | 45,71 | 47,29 | 3,43% | 639,00 |
| 09.02.2026 | 45,58 | 45,89 | 45,35 | 45,72 | 0,07% | 275,00 |
| 06.02.2026 | 44,59 | 45,75 | 44,58 | 45,69 | 2,40% | 3.016,00 |
| 05.02.2026 | 45,06 | 45,30 | 44,33 | 44,62 | -1,35% | 205,00 |
| 04.02.2026 | 43,51 | 45,80 | 43,47 | 45,23 | 3,95% | 3.031,00 |
| 03.02.2026 | 43,68 | 44,39 | 43,28 | 43,51 | -0,25% | 93,00 |
| 02.02.2026 | 42,87 | 43,87 | 42,78 | 43,62 | 1,11% | 2.350,00 |
| 30.01.2026 | 44,16 | 44,16 | 42,81 | 43,14 | -2,13% | 779,00 |
| 29.01.2026 | 43,68 | 44,37 | 43,59 | 44,08 | 0,62% | 114,00 |
| 28.01.2026 | 44,74 | 44,85 | 43,69 | 43,81 | -1,51% | 640,00 |
| 27.01.2026 | 44,86 | 45,21 | 44,34 | 44,48 | -0,65% | 237,00 |
| 26.01.2026 | 44,85 | 44,96 | 44,34 | 44,77 | -0,49% | - |
| 23.01.2026 | 45,48 | 45,81 | 44,92 | 44,99 | -0,97% | 390,00 |
| 22.01.2026 | 46,44 | 47,01 | 45,37 | 45,43 | -2,15% | 185,00 |
| 21.01.2026 | 45,83 | 46,80 | 45,59 | 46,43 | 1,49% | 328,00 |
| 20.01.2026 | 46,82 | 46,84 | 45,21 | 45,75 | -2,79% | 1.024,00 |
| 19.01.2026 | 46,96 | 47,11 | 46,31 | 47,07 | -0,48% | 88,00 |
| 16.01.2026 | 48,67 | 48,73 | 46,53 | 47,29 | -2,72% | 277,00 |
| 15.01.2026 | 48,61 | 49,09 | 48,53 | 48,61 | 0,14% | 866,00 |
| 14.01.2026 | 48,90 | 49,25 | 48,25 | 48,54 | -0,86% | 1.130,00 |
| 13.01.2026 | 48,39 | 48,96 | 48,28 | 48,96 | 1,20% | 2.103,00 |
| 12.01.2026 | 48,04 | 48,57 | 47,72 | 48,38 | 0,17% | 1.294,00 |
| 09.01.2026 | 48,02 | 48,72 | 47,92 | 48,30 | 0,60% | 867,00 |
| 08.01.2026 | 48,08 | 48,82 | 47,91 | 48,01 | -0,41% | 580,00 |
| 07.01.2026 | 48,47 | 49,23 | 47,93 | 48,21 | -0,68% | 91,00 |
| 06.01.2026 | 46,94 | 48,68 | 46,87 | 48,54 | 3,36% | 622,00 |
| 05.01.2026 | 46,83 | 47,46 | 46,77 | 46,96 | 0,69% | 797,00 |
| 02.01.2026 | 45,53 | 46,82 | 45,44 | 46,64 | 2,06% | 1.552,00 |
| 30.12.2025 | 45,66 | 45,72 | 45,56 | 45,70 | 0,04% | 763,00 |
| 29.12.2025 | 45,86 | 46,10 | 45,58 | 45,68 | 0,00% | 1.237,00 |
| 23.12.2025 | 46,24 | 46,40 | 45,59 | 45,68 | -1,06% | 2.716,00 |
| 22.12.2025 | 47,31 | 48,26 | 46,13 | 46,17 | -2,00% | 2.941,00 |
| 19.12.2025 | 46,50 | 47,21 | 46,31 | 47,11 | 1,36% | - |
| 18.12.2025 | 45,66 | 47,02 | 45,63 | 46,48 | 1,73% | 1.730,00 |
| 17.12.2025 | 45,10 | 45,74 | 45,03 | 45,69 | 1,76% | 277,00 |
| 16.12.2025 | 44,38 | 45,08 | 44,12 | 44,90 | 0,72% | 4.200,00 |
| 15.12.2025 | 44,31 | 44,77 | 44,17 | 44,58 | 0,86% | 2.052,00 |
| 12.12.2025 | 44,12 | 44,47 | 44,01 | 44,20 | 0,02% | 144,00 |
| 11.12.2025 | 43,44 | 44,22 | 43,34 | 44,19 | 1,10% | 16,00 |
| 10.12.2025 | 42,40 | 43,83 | 42,32 | 43,71 | 3,09% | 1.300,00 |
| 09.12.2025 | 42,42 | 42,85 | 42,24 | 42,40 | -0,12% | 404,00 |
| 08.12.2025 | 42,07 | 42,54 | 41,68 | 42,45 | 0,74% | 57,00 |
| 05.12.2025 | 42,07 | 42,45 | 41,96 | 42,14 | 0,24% | 2.128,00 |