57,810$
-1,77%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,25 | 57,82 | 56,84 | 57,81 | -1,77% | 2.080.635,00 |
| 06.03.2026 | 59,97 | 60,07 | 58,35 | 58,85 | -3,37% | 1.490.377,00 |
| 05.03.2026 | 61,24 | 61,67 | 59,92 | 60,90 | -1,73% | 1.378.711,00 |
| 04.03.2026 | 62,92 | 63,17 | 61,42 | 61,97 | 0,31% | 1.261.881,00 |
| 03.03.2026 | 61,29 | 62,46 | 60,73 | 61,78 | -2,23% | 2.282.517,00 |
| 02.03.2026 | 62,19 | 63,41 | 61,27 | 63,19 | 0,22% | 2.326.725,00 |
| 27.02.2026 | 63,48 | 63,74 | 62,87 | 63,05 | -1,71% | 1.255.964,00 |
| 26.02.2026 | 64,63 | 65,29 | 63,80 | 64,15 | -0,70% | 1.296.981,00 |
| 25.02.2026 | 65,08 | 65,50 | 64,03 | 64,60 | -0,58% | 1.081.072,00 |
| 24.02.2026 | 63,88 | 65,28 | 63,88 | 64,98 | 0,09% | 1.225.462,00 |
| 20.02.2026 | 66,05 | 66,66 | 64,90 | 64,92 | -2,62% | 2.372.693,00 |
| 19.02.2026 | 66,40 | 66,78 | 65,54 | 66,67 | -0,25% | 2.486.030,00 |
| 18.02.2026 | 67,47 | 68,21 | 66,54 | 66,84 | 0,03% | 2.298.529,00 |
| 17.02.2026 | 66,65 | 67,99 | 65,12 | 66,82 | -2,78% | 5.801.151,00 |
| 13.02.2026 | 63,19 | 69,94 | 63,01 | 68,73 | 18,87% | 8.624.888,00 |
| 12.02.2026 | 57,82 | 58,26 | 56,71 | 57,82 | 0,07% | 2.657.384,00 |
| 11.02.2026 | 56,38 | 57,89 | 56,37 | 57,78 | 2,77% | 2.637.169,00 |
| 10.02.2026 | 54,90 | 56,24 | 54,89 | 56,22 | 3,27% | 1.628.071,00 |
| 09.02.2026 | 54,20 | 54,67 | 54,02 | 54,44 | 0,78% | 974.785,00 |
| 06.02.2026 | 52,83 | 54,09 | 52,65 | 54,02 | 2,60% | 1.432.036,00 |
| 05.02.2026 | 52,77 | 53,24 | 52,32 | 52,65 | -1,40% | 2.094.276,00 |
| 04.02.2026 | 51,76 | 54,08 | 51,76 | 53,40 | 3,79% | 4.069.590,00 |
| 03.02.2026 | 51,37 | 52,41 | 51,09 | 51,45 | 0,16% | 987.124,00 |
| 02.02.2026 | 51,19 | 51,86 | 50,86 | 51,37 | 0,45% | 1.351.237,00 |
| 30.01.2026 | 51,54 | 52,08 | 50,78 | 51,14 | -3,13% | 1.702.316,00 |
| 29.01.2026 | 52,72 | 53,08 | 51,94 | 52,79 | 0,92% | 1.100.788,00 |
| 28.01.2026 | 53,34 | 53,45 | 52,20 | 52,31 | -2,32% | 1.134.970,00 |
| 27.01.2026 | 53,55 | 54,06 | 53,24 | 53,55 | 0,64% | 978.478,00 |
| 26.01.2026 | 53,22 | 53,29 | 52,64 | 53,21 | -0,37% | 1.154.287,00 |
| 22.01.2026 | 54,65 | 55,11 | 53,26 | 53,41 | -1,57% | 1.454.559,00 |
| 21.01.2026 | 54,11 | 54,88 | 53,67 | 54,26 | 1,17% | 2.047.772,00 |
| 20.01.2026 | 53,93 | 54,31 | 53,36 | 53,63 | -2,19% | 1.620.366,00 |
| 16.01.2026 | 56,05 | 56,50 | 53,93 | 54,83 | -2,82% | 2.068.431,00 |
| 15.01.2026 | 56,73 | 56,98 | 56,34 | 56,42 | -0,19% | 1.178.067,00 |
| 14.01.2026 | 57,30 | 57,48 | 56,21 | 56,53 | -0,81% | 1.105.274,00 |
| 13.01.2026 | 56,62 | 57,01 | 56,21 | 56,99 | 0,96% | 1.298.764,00 |
| 12.01.2026 | 56,13 | 56,68 | 56,13 | 56,45 | 0,43% | 1.657.322,00 |
| 09.01.2026 | 56,29 | 56,68 | 55,67 | 56,21 | 0,52% | 1.808.497,00 |
| 08.01.2026 | 55,59 | 56,89 | 55,59 | 55,92 | -0,62% | 2.264.864,00 |
| 07.01.2026 | 56,81 | 57,55 | 55,99 | 56,27 | -0,79% | 1.318.459,00 |
| 06.01.2026 | 55,26 | 56,94 | 54,92 | 56,72 | 3,05% | 1.225.206,00 |
| 05.01.2026 | 54,54 | 55,50 | 54,49 | 55,04 | 0,70% | 1.297.179,00 |
| 02.01.2026 | 53,89 | 54,87 | 53,57 | 54,66 | 2,55% | 893.291,00 |
| 31.12.2025 | 53,56 | 53,67 | 53,20 | 53,30 | -0,63% | 839.329,00 |
| 30.12.2025 | 53,74 | 53,88 | 53,59 | 53,64 | -0,24% | 594.386,00 |
| 29.12.2025 | 53,74 | 54,20 | 53,59 | 53,77 | -0,41% | 565.717,00 |
| 26.12.2025 | 54,00 | 54,07 | 53,71 | 53,99 | 0,39% | 343.322,00 |
| 24.12.2025 | 54,13 | 54,34 | 53,50 | 53,78 | -0,22% | 374.866,00 |
| 23.12.2025 | 54,20 | 54,56 | 53,70 | 53,90 | -0,72% | 843.079,00 |
| 22.12.2025 | 55,31 | 55,42 | 54,23 | 54,29 | -1,52% | 1.986.485,00 |
| 19.12.2025 | 54,84 | 55,31 | 54,62 | 55,13 | 1,14% | 1.667.468,00 |
| 18.12.2025 | 53,94 | 55,16 | 53,83 | 54,51 | 1,70% | 1.930.130,00 |
| 17.12.2025 | 52,79 | 53,67 | 52,60 | 53,60 | 1,57% | 2.437.667,00 |
| 16.12.2025 | 52,38 | 52,97 | 52,16 | 52,77 | 0,78% | 1.980.254,00 |
| 15.12.2025 | 52,06 | 52,59 | 52,00 | 52,36 | 0,96% | 1.005.833,00 |
| 12.12.2025 | 51,98 | 52,20 | 51,64 | 51,86 | 0,15% | 1.111.625,00 |
| 11.12.2025 | 51,10 | 51,97 | 50,91 | 51,78 | 1,33% | 1.572.565,00 |
| 10.12.2025 | 49,29 | 51,41 | 49,29 | 51,10 | 3,67% | 1.272.975,00 |
| 09.12.2025 | 49,10 | 49,84 | 48,82 | 49,29 | -0,14% | 1.403.144,00 |
| 08.12.2025 | 48,76 | 49,42 | 48,55 | 49,36 | 0,67% | 1.141.918,00 |
| 05.12.2025 | 49,22 | 49,45 | 48,89 | 49,03 | 0,16% | 913.050,00 |
| 04.12.2025 | 49,65 | 49,83 | 48,89 | 48,95 | -1,11% | 914.185,00 |
| 03.12.2025 | 49,47 | 49,79 | 49,32 | 49,50 | 0,36% | 1.032.271,00 |
| 02.12.2025 | 49,35 | 49,59 | 48,85 | 49,32 | 0,06% | 827.852,00 |
| 01.12.2025 | 48,86 | 49,99 | 48,56 | 49,29 | 0,92% | 1.997.998,00 |
| 28.11.2025 | 48,89 | 49,26 | 48,63 | 48,84 | 0,02% | 487.766,00 |
| 26.11.2025 | 49,16 | 49,53 | 48,81 | 48,83 | -0,73% | 1.061.169,00 |
| 25.11.2025 | 48,51 | 49,77 | 48,51 | 49,19 | 1,82% | 1.978.106,00 |
| 24.11.2025 | 48,50 | 48,63 | 47,82 | 48,31 | 5,83% | 1.285.850,00 |
| 20.11.2025 | 47,68 | 48,04 | 45,33 | 45,65 | -3,87% | 1.638.594,00 |
| 19.11.2025 | 48,00 | 48,00 | 47,27 | 47,49 | -0,34% | 978.288,00 |
| 18.11.2025 | 47,65 | 48,05 | 47,01 | 47,65 | -0,31% | 1.667.764,00 |
| 17.11.2025 | 48,78 | 49,18 | 47,53 | 47,80 | -3,40% | 1.983.364,00 |
| 13.11.2025 | 50,22 | 50,77 | 49,18 | 49,48 | -1,77% | 1.553.199,00 |
| 12.11.2025 | 49,92 | 50,50 | 49,84 | 50,37 | 1,12% | 1.202.708,00 |
| 11.11.2025 | 49,39 | 49,87 | 49,15 | 49,81 | 1,26% | 1.303.774,00 |
| 10.11.2025 | 49,95 | 49,98 | 49,17 | 49,19 | -1,36% | 1.734.675,00 |
| 07.11.2025 | 49,78 | 50,20 | 49,54 | 49,87 | 0,44% | 1.352.103,00 |
| 06.11.2025 | 49,99 | 50,30 | 49,50 | 49,65 | -0,58% | 1.684.988,00 |
| 05.11.2025 | 49,08 | 50,35 | 48,93 | 49,94 | 2,06% | 1.860.633,00 |
| 04.11.2025 | 48,48 | 49,20 | 48,20 | 48,93 | -0,69% | 1.580.100,00 |
| 03.11.2025 | 47,35 | 49,61 | 47,35 | 49,27 | 4,36% | 2.140.246,00 |
| 31.10.2025 | 46,26 | 47,87 | 45,59 | 47,21 | 5,73% | 3.250.105,00 |
| 30.10.2025 | 45,02 | 45,39 | 44,64 | 44,65 | -1,87% | 1.642.049,00 |
| 29.10.2025 | 45,44 | 45,77 | 45,05 | 45,50 | -0,02% | 1.192.969,00 |
| 28.10.2025 | 45,21 | 45,64 | 45,02 | 45,51 | 0,22% | 985.679,00 |
| 27.10.2025 | 46,40 | 46,49 | 45,32 | 45,41 | -1,73% | 1.021.166,00 |
| 24.10.2025 | 46,25 | 46,41 | 46,06 | 46,21 | 0,30% | 728.788,00 |
| 23.10.2025 | 45,75 | 46,69 | 45,66 | 46,07 | 0,77% | 1.801.643,00 |
| 22.10.2025 | 46,18 | 46,38 | 45,54 | 45,72 | -1,08% | 861.809,00 |
| 21.10.2025 | 45,19 | 46,40 | 45,04 | 46,22 | 3,12% | 1.825.033,00 |
| 20.10.2025 | 45,32 | 45,32 | 44,68 | 44,82 | 0,11% | 1.151.580,00 |
| 17.10.2025 | 44,53 | 44,89 | 44,35 | 44,77 | 0,04% | 832.408,00 |
| 16.10.2025 | 44,68 | 44,91 | 44,33 | 44,75 | -0,20% | 765.755,00 |
| 15.10.2025 | 45,11 | 45,33 | 44,31 | 44,84 | -0,31% | 1.141.813,00 |
| 14.10.2025 | 43,38 | 45,10 | 43,11 | 44,98 | 2,37% | 1.270.462,00 |
| 13.10.2025 | 44,30 | 44,54 | 43,80 | 43,94 | 0,92% | 544.232,00 |
| 10.10.2025 | 44,93 | 44,93 | 43,44 | 43,54 | -2,25% | 1.049.688,00 |
| 09.10.2025 | 46,01 | 46,26 | 44,29 | 44,54 | -3,57% | 1.529.755,00 |
| 08.10.2025 | 46,61 | 46,70 | 45,99 | 46,19 | -0,77% | 1.578.825,00 |