56,460€
-0,14%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 56,45 | 56,80 | 55,92 | 56,46 | -0,14% | 302,00 |
| 11.11.2026 | 55,08 | 56,75 | 54,89 | 56,54 | 2,91% | 172,00 |
| 10.11.2026 | 55,65 | 55,75 | 54,71 | 54,94 | -1,12% | 800,00 |
| 09.11.2026 | 55,52 | 56,42 | 55,34 | 55,56 | 0,00% | 3.409,00 |
| 06.11.2026 | 55,83 | 56,58 | 55,42 | 55,56 | -0,55% | 28,00 |
| 05.11.2026 | 58,33 | 59,01 | 55,86 | 55,87 | -4,53% | 500,00 |
| 04.11.2026 | 55,99 | 59,06 | 55,96 | 58,52 | 3,94% | 470,00 |
| 03.11.2026 | 58,41 | 58,67 | 56,06 | 56,30 | -3,89% | 60,00 |
| 02.11.2026 | 57,41 | 59,15 | 56,83 | 58,58 | 2,56% | 120,00 |
| 30.10.2026 | 57,68 | 59,03 | 56,80 | 57,12 | -0,97% | 515,00 |
| 29.10.2026 | 57,37 | 58,49 | 57,23 | 57,68 | 0,63% | 4.254,00 |
| 28.10.2026 | 57,59 | 57,83 | 56,46 | 57,32 | -0,49% | 160,00 |
| 27.10.2026 | 57,27 | 57,87 | 57,13 | 57,60 | 0,73% | 75,00 |
| 26.10.2026 | 57,16 | 57,87 | 56,97 | 57,18 | 0,07% | 1.575,00 |
| 23.10.2026 | 57,73 | 57,81 | 55,31 | 57,14 | -0,95% | 441,00 |
| 22.10.2026 | 56,53 | 57,78 | 56,18 | 57,69 | 1,50% | 60,00 |
| 21.10.2026 | 59,23 | 59,24 | 56,55 | 56,84 | -3,95% | 4.933,00 |
| 20.10.2026 | 58,31 | 59,65 | 57,87 | 59,18 | 1,34% | - |
| 19.10.2026 | 59,05 | 59,16 | 57,77 | 58,40 | -0,54% | - |
| 16.10.2026 | 59,22 | 60,45 | 58,41 | 58,72 | -0,74% | 2.925,00 |
| 15.10.2026 | 59,35 | 59,40 | 59,10 | 59,16 | 2,39% | 108,00 |
| 14.10.2026 | 58,31 | 58,71 | 57,69 | 57,78 | -0,96% | 14,00 |
| 13.10.2026 | 56,87 | 58,60 | 56,78 | 58,34 | 2,35% | 1.888,00 |
| 12.10.2026 | 57,19 | 57,41 | 56,85 | 57,00 | -0,28% | - |
| 09.10.2026 | 56,94 | 57,54 | 56,83 | 57,16 | 0,39% | 23,00 |
| 08.10.2026 | 58,08 | 58,08 | 56,21 | 56,94 | -1,96% | 8,00 |
| 07.10.2026 | 58,47 | 58,75 | 57,40 | 58,08 | -0,48% | - |
| 06.10.2026 | 57,94 | 58,36 | 57,60 | 58,36 | 0,83% | 343,00 |
| 05.10.2026 | 57,65 | 58,13 | 57,16 | 57,88 | 0,87% | 728,00 |
| 02.10.2026 | 57,39 | 57,86 | 56,73 | 57,38 | 0,00% | 2.021,00 |
| 01.10.2026 | 56,49 | 57,46 | 56,14 | 57,38 | 1,99% | 8.328,00 |
| 30.09.2026 | 56,94 | 57,18 | 56,22 | 56,26 | -1,16% | 270,00 |
| 29.09.2026 | 56,88 | 57,33 | 56,32 | 56,92 | 0,11% | 1.205,00 |
| 28.09.2026 | 56,99 | 57,36 | 56,34 | 56,86 | -0,32% | - |
| 25.09.2026 | 54,70 | 57,06 | 54,59 | 57,04 | 4,39% | 2.584,00 |
| 24.09.2026 | 55,94 | 56,17 | 54,26 | 54,64 | -2,50% | 2.840,00 |
| 23.09.2026 | 55,87 | 56,68 | 54,73 | 56,04 | 0,54% | 250,00 |
| 22.09.2026 | 54,95 | 56,03 | 54,53 | 55,74 | 1,42% | 964,00 |
| 21.09.2026 | 55,13 | 55,55 | 54,71 | 54,96 | -0,11% | 130,00 |
| 18.09.2026 | 56,55 | 56,63 | 54,53 | 55,02 | -2,58% | 8.100,00 |
| 17.09.2026 | 55,77 | 57,10 | 55,69 | 56,48 | 1,56% | 5.700,00 |
| 16.09.2026 | 54,99 | 55,91 | 54,93 | 55,61 | 1,07% | - |
| 15.09.2026 | 56,20 | 56,20 | 54,68 | 55,02 | -2,10% | 3.226,00 |
| 14.09.2026 | 57,01 | 57,37 | 55,87 | 56,20 | -1,47% | 1.730,00 |
| 11.09.2026 | 56,14 | 57,35 | 56,14 | 57,04 | 1,71% | 4.712,00 |
| 10.09.2026 | 56,30 | 56,45 | 55,69 | 56,08 | -0,39% | 4.102,00 |
| 09.09.2026 | 57,23 | 57,71 | 56,24 | 56,30 | -1,88% | - |
| 08.09.2026 | 59,12 | 59,30 | 57,19 | 57,38 | -3,07% | 591,00 |
| 07.09.2026 | 59,28 | 59,57 | 59,13 | 59,20 | -0,13% | 13,00 |
| 04.09.2026 | 57,72 | 59,59 | 57,63 | 59,28 | 2,77% | - |
| 03.09.2026 | 56,71 | 58,18 | 56,01 | 57,68 | 1,66% | 2.273,00 |
| 02.09.2026 | 54,97 | 56,85 | 54,87 | 56,74 | 3,24% | 455,00 |
| 01.09.2026 | 56,51 | 56,57 | 54,33 | 54,96 | -2,69% | 462,00 |
| 31.08.2026 | 56,69 | 57,31 | 56,14 | 56,48 | -0,67% | 14,00 |
| 28.08.2026 | 56,67 | 57,13 | 56,36 | 56,86 | 0,85% | 6.420,00 |
| 27.08.2026 | 56,67 | 57,23 | 55,56 | 56,38 | -0,53% | 156,00 |
| 26.08.2026 | 56,67 | 56,73 | 55,90 | 56,68 | 0,04% | - |
| 25.08.2026 | 58,22 | 58,46 | 56,47 | 56,66 | -2,55% | 618,00 |
| 24.08.2026 | 62,39 | 62,60 | 57,74 | 58,14 | -7,01% | 5.096,00 |
| 21.08.2026 | 60,21 | 62,65 | 60,17 | 62,52 | 3,72% | 1.812,00 |
| 20.08.2026 | 59,57 | 60,63 | 59,45 | 60,28 | -0,86% | 440,00 |
| 19.08.2026 | 60,56 | 61,60 | 59,99 | 60,80 | 18,29% | 4.320,00 |
| 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 |