69,850$
1,09%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 70,16 | 70,34 | 68,75 | 69,85 | 1,09% | 1.749.279,00 |
| 29.07.2026 | 68,99 | 70,36 | 68,91 | 69,10 | 0,12% | 1.468.755,00 |
| 28.07.2026 | 67,42 | 69,45 | 66,98 | 69,02 | 2,77% | 1.456.058,00 |
| 27.07.2026 | 66,45 | 67,24 | 65,55 | 67,16 | 2,28% | 1.237.300,00 |
| 24.07.2026 | 66,00 | 67,08 | 65,44 | 65,66 | -0,15% | 1.119.632,00 |
| 23.07.2026 | 66,76 | 66,94 | 64,54 | 65,76 | -2,69% | 1.576.649,00 |
| 22.07.2026 | 67,65 | 68,83 | 67,43 | 67,58 | -0,43% | 1.096.875,00 |
| 21.07.2026 | 66,66 | 68,58 | 66,26 | 67,87 | 2,74% | 1.002.179,00 |
| 20.07.2026 | 66,64 | 67,05 | 66,03 | 66,06 | -0,60% | 925.976,00 |
| 17.07.2026 | 66,50 | 66,64 | 64,78 | 66,46 | -1,63% | 1.137.618,00 |
| 16.07.2026 | 66,08 | 67,67 | 66,04 | 67,56 | 1,92% | 1.232.619,00 |
| 15.07.2026 | 65,05 | 66,42 | 64,78 | 66,29 | 2,63% | 1.035.482,00 |
| 14.07.2026 | 64,88 | 65,13 | 63,78 | 64,59 | 0,81% | 1.005.101,00 |
| 13.07.2026 | 64,27 | 64,90 | 63,81 | 64,07 | -0,31% | 671.280,00 |
| 10.07.2026 | 64,42 | 64,97 | 63,81 | 64,27 | 0,05% | 1.011.221,00 |
| 09.07.2026 | 64,00 | 64,75 | 63,60 | 64,24 | 2,02% | 1.074.449,00 |
| 08.07.2026 | 63,60 | 64,45 | 62,04 | 62,97 | -2,07% | 1.674.228,00 |
| 07.07.2026 | 65,04 | 66,00 | 64,26 | 64,30 | -2,10% | 904.114,00 |
| 06.07.2026 | 63,82 | 65,82 | 63,82 | 65,68 | 4,77% | 1.115.606,00 |
| 02.07.2026 | 64,07 | 65,00 | 61,88 | 62,69 | -0,60% | 1.426.925,00 |
| 01.07.2026 | 65,70 | 65,70 | 63,03 | 63,07 | -3,94% | 776.553,00 |
| 30.06.2026 | 64,79 | 66,12 | 64,79 | 65,66 | 1,34% | 1.020.823,00 |
| 29.06.2026 | 64,18 | 64,86 | 63,29 | 64,79 | 0,36% | 1.530.281,00 |
| 26.06.2026 | 64,16 | 65,42 | 63,77 | 64,56 | -1,21% | 1.298.810,00 |
| 25.06.2026 | 64,87 | 65,87 | 64,61 | 65,35 | 2,00% | 1.221.292,00 |
| 24.06.2026 | 64,33 | 64,83 | 63,41 | 64,07 | -0,62% | 914.345,00 |
| 23.06.2026 | 64,02 | 65,11 | 64,01 | 64,47 | -2,26% | 811.420,00 |
| 22.06.2026 | 65,23 | 67,28 | 64,96 | 65,96 | 0,93% | 1.025.314,00 |
| 18.06.2026 | 65,15 | 66,27 | 64,83 | 65,35 | 0,71% | 1.440.253,00 |
| 17.06.2026 | 65,37 | 66,73 | 64,76 | 64,89 | -0,89% | 1.184.194,00 |
| 16.06.2026 | 67,07 | 67,17 | 65,43 | 65,47 | -2,37% | 1.010.446,00 |
| 15.06.2026 | 67,94 | 68,37 | 67,01 | 67,06 | 0,49% | 865.219,00 |
| 12.06.2026 | 66,29 | 66,87 | 65,58 | 66,73 | 1,46% | 655.133,00 |
| 11.06.2026 | 64,64 | 65,98 | 63,77 | 65,77 | 2,73% | 871.158,00 |
| 10.06.2026 | 65,60 | 65,79 | 63,98 | 64,02 | -3,13% | 771.111,00 |
| 09.06.2026 | 67,24 | 67,57 | 64,63 | 66,09 | -0,87% | 836.415,00 |
| 08.06.2026 | 66,76 | 67,18 | 66,25 | 66,67 | 0,88% | 713.913,00 |
| 05.06.2026 | 67,29 | 67,56 | 65,76 | 66,09 | -3,02% | 761.959,00 |
| 04.06.2026 | 68,22 | 68,70 | 67,12 | 68,15 | 0,00% | 1.009.311,00 |
| 03.06.2026 | 67,64 | 69,19 | 67,40 | 68,15 | 0,06% | 1.110.606,00 |
| 02.06.2026 | 65,63 | 68,78 | 65,63 | 68,11 | 4,54% | 1.327.873,00 |
| 01.06.2026 | 63,99 | 65,25 | 63,59 | 65,15 | 0,60% | 1.142.596,00 |
| 29.05.2026 | 66,00 | 66,69 | 64,59 | 64,76 | -2,06% | 1.561.469,00 |
| 28.05.2026 | 66,00 | 66,65 | 65,55 | 66,12 | -0,36% | 950.443,00 |
| 27.05.2026 | 66,00 | 66,95 | 66,00 | 66,36 | 1,78% | 890.236,00 |
| 26.05.2026 | 65,00 | 65,85 | 64,82 | 65,20 | 0,96% | 964.620,00 |
| 22.05.2026 | 63,83 | 64,75 | 63,58 | 64,58 | 2,36% | 952.486,00 |
| 21.05.2026 | 60,38 | 63,25 | 60,10 | 63,09 | 3,49% | 982.461,00 |
| 20.05.2026 | 59,52 | 60,99 | 59,05 | 60,96 | 2,59% | 939.039,00 |
| 19.05.2026 | 59,70 | 59,90 | 58,12 | 59,42 | -0,29% | 954.474,00 |
| 18.05.2026 | 60,58 | 60,58 | 59,35 | 59,59 | -1,34% | 729.856,00 |
| 15.05.2026 | 62,10 | 62,10 | 59,76 | 60,40 | -4,63% | 1.293.797,00 |
| 14.05.2026 | 62,71 | 64,35 | 62,71 | 63,33 | 1,46% | 1.213.081,00 |
| 13.05.2026 | 62,25 | 63,25 | 61,91 | 62,42 | 0,21% | 1.641.181,00 |
| 12.05.2026 | 62,63 | 62,65 | 61,08 | 62,29 | -0,40% | 971.242,00 |
| 11.05.2026 | 63,66 | 63,66 | 62,30 | 62,54 | -0,90% | 946.656,00 |
| 08.05.2026 | 61,59 | 63,15 | 61,59 | 63,11 | 3,05% | 886.764,00 |
| 07.05.2026 | 63,23 | 63,47 | 61,15 | 61,24 | -2,33% | 1.284.204,00 |
| 06.05.2026 | 61,63 | 63,28 | 61,35 | 62,70 | 4,41% | 1.510.019,00 |
| 05.05.2026 | 60,13 | 60,63 | 59,67 | 60,05 | 0,86% | 2.280.069,00 |
| 04.05.2026 | 60,17 | 61,02 | 58,60 | 59,54 | -2,12% | 2.259.675,00 |
| 01.05.2026 | 61,95 | 62,09 | 57,48 | 60,83 | -4,46% | 4.044.571,00 |
| 30.04.2026 | 62,14 | 64,61 | 62,07 | 63,67 | 3,06% | 3.596.314,00 |
| 29.04.2026 | 61,35 | 62,60 | 61,35 | 61,78 | -0,23% | 1.849.597,00 |
| 28.04.2026 | 61,72 | 62,60 | 61,30 | 61,92 | -0,58% | 1.290.956,00 |
| 27.04.2026 | 63,05 | 64,26 | 62,24 | 62,28 | -1,05% | 1.727.947,00 |
| 24.04.2026 | 63,05 | 63,60 | 62,73 | 62,94 | 1,19% | 2.055.251,00 |
| 23.04.2026 | 61,01 | 62,65 | 61,01 | 62,20 | 1,34% | 1.795.714,00 |
| 22.04.2026 | 62,40 | 62,44 | 61,30 | 61,38 | -0,47% | 1.337.382,00 |
| 21.04.2026 | 62,28 | 63,02 | 61,60 | 61,67 | -0,61% | 1.281.099,00 |
| 20.04.2026 | 60,62 | 62,21 | 60,60 | 62,05 | 2,46% | 1.208.635,00 |
| 17.04.2026 | 58,57 | 61,45 | 58,52 | 60,56 | 6,73% | 2.357.644,00 |
| 16.04.2026 | 56,66 | 57,42 | 56,24 | 56,74 | 0,55% | 1.378.556,00 |
| 15.04.2026 | 57,35 | 57,72 | 55,16 | 56,43 | -2,40% | 1.829.728,00 |
| 14.04.2026 | 58,29 | 58,62 | 57,48 | 57,82 | -0,76% | 979.340,00 |
| 13.04.2026 | 57,04 | 58,36 | 56,90 | 58,26 | 0,71% | 960.543,00 |
| 10.04.2026 | 58,42 | 58,47 | 57,42 | 57,85 | 0,14% | 1.416.319,00 |
| 09.04.2026 | 57,14 | 57,95 | 56,58 | 57,77 | 0,82% | 1.435.646,00 |
| 08.04.2026 | 56,54 | 58,07 | 56,54 | 57,30 | 5,86% | 1.495.841,00 |
| 07.04.2026 | 54,05 | 54,71 | 53,46 | 54,13 | -0,99% | 1.128.036,00 |
| 06.04.2026 | 54,78 | 55,13 | 54,25 | 54,67 | -0,89% | 844.437,00 |
| 02.04.2026 | 55,39 | 55,62 | 53,86 | 55,16 | -2,41% | 1.365.618,00 |
| 01.04.2026 | 56,00 | 57,16 | 56,00 | 56,52 | 1,27% | 1.301.646,00 |
| 31.03.2026 | 54,25 | 56,01 | 54,06 | 55,81 | 4,45% | 1.333.579,00 |
| 30.03.2026 | 55,00 | 55,18 | 52,85 | 53,43 | -1,75% | 1.023.511,00 |
| 27.03.2026 | 55,15 | 55,31 | 54,14 | 54,38 | -1,86% | 1.289.463,00 |
| 26.03.2026 | 55,51 | 57,06 | 55,36 | 55,41 | -1,25% | 1.608.663,00 |
| 25.03.2026 | 55,90 | 56,48 | 55,71 | 56,11 | 2,43% | 1.538.911,00 |
| 24.03.2026 | 52,65 | 55,07 | 52,65 | 54,78 | 1,86% | 1.962.659,00 |
| 23.03.2026 | 52,87 | 54,04 | 52,87 | 53,78 | 3,05% | 3.066.536,00 |
| 20.03.2026 | 52,53 | 52,53 | 51,45 | 52,19 | -0,78% | 2.095.973,00 |
| 19.03.2026 | 53,37 | 53,53 | 51,83 | 52,60 | -2,86% | 2.557.867,00 |
| 18.03.2026 | 55,40 | 55,63 | 53,80 | 54,15 | -3,23% | 1.928.348,00 |
| 17.03.2026 | 56,30 | 56,99 | 55,68 | 55,96 | -0,18% | 1.298.457,00 |
| 16.03.2026 | 55,92 | 56,38 | 55,65 | 56,06 | 1,82% | 1.525.171,00 |
| 13.03.2026 | 56,45 | 56,82 | 54,97 | 55,06 | -2,41% | 1.449.411,00 |
| 12.03.2026 | 57,30 | 57,51 | 56,09 | 56,42 | -2,44% | 1.556.200,00 |
| 11.03.2026 | 57,98 | 58,80 | 57,60 | 57,83 | 0,07% | 1.145.431,00 |
| 10.03.2026 | 58,02 | 58,81 | 57,54 | 57,79 | -0,03% | 1.135.081,00 |
| 09.03.2026 | 57,25 | 57,82 | 56,84 | 57,81 | -1,77% | 2.080.635,00 |