62,370$
-0,49%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,26 | 62,90 | 61,83 | 62,37 | -0,49% | 1.160.870,00 |
| 11.11.2026 | 61,32 | 62,96 | 60,72 | 62,68 | 2,25% | 1.469.086,00 |
| 10.11.2026 | 61,63 | 62,27 | 61,05 | 61,30 | -1,62% | 1.454.852,00 |
| 09.11.2026 | 62,45 | 63,25 | 61,95 | 62,31 | 0,73% | 1.375.129,00 |
| 06.11.2026 | 62,19 | 63,04 | 61,73 | 61,86 | -1,51% | 778.138,00 |
| 05.11.2026 | 65,64 | 66,20 | 62,69 | 62,81 | -4,30% | 1.006.781,00 |
| 04.11.2026 | 63,99 | 66,23 | 63,70 | 65,63 | 4,22% | 1.066.309,00 |
| 03.11.2026 | 65,03 | 65,61 | 62,78 | 62,97 | -3,89% | 1.113.142,00 |
| 02.11.2026 | 63,67 | 66,18 | 63,67 | 65,52 | 2,66% | 988.438,00 |
| 30.10.2026 | 65,52 | 67,00 | 63,42 | 63,82 | -1,36% | 1.435.602,00 |
| 29.10.2026 | 64,10 | 65,27 | 63,89 | 64,70 | 1,11% | 1.725.501,00 |
| 28.10.2026 | 64,33 | 64,33 | 62,83 | 63,99 | -0,22% | 840.657,00 |
| 27.10.2026 | 63,90 | 64,49 | 63,65 | 64,13 | 0,27% | 891.300,00 |
| 26.10.2026 | 64,89 | 64,89 | 63,70 | 63,96 | -0,02% | 893.014,00 |
| 23.10.2026 | 63,88 | 64,25 | 61,88 | 63,97 | -1,16% | 1.002.526,00 |
| 22.10.2026 | 63,13 | 64,79 | 62,76 | 64,72 | 1,39% | 798.043,00 |
| 21.10.2026 | 65,12 | 65,66 | 63,46 | 63,83 | -3,86% | 1.545.422,00 |
| 20.10.2026 | 65,19 | 67,03 | 64,84 | 66,39 | 1,47% | 725.440,00 |
| 19.10.2026 | 66,00 | 66,00 | 64,85 | 65,43 | -0,85% | 642.393,00 |
| 16.10.2026 | 66,71 | 68,00 | 65,63 | 65,99 | -0,63% | 1.348.655,00 |
| 15.10.2026 | 64,45 | 66,77 | 64,23 | 66,41 | 3,04% | 1.420.035,00 |
| 14.10.2026 | 64,72 | 65,34 | 64,34 | 64,45 | -1,32% | 893.707,00 |
| 13.10.2026 | 64,00 | 65,66 | 63,68 | 65,31 | 2,75% | 1.241.933,00 |
| 12.10.2026 | 63,95 | 64,23 | 63,39 | 63,56 | -0,67% | 478.563,00 |
| 09.10.2026 | 63,99 | 64,39 | 63,66 | 63,99 | 0,27% | 632.884,00 |
| 08.10.2026 | 64,03 | 64,06 | 62,91 | 63,82 | -1,86% | 1.523.784,00 |
| 07.10.2026 | 65,24 | 65,66 | 64,22 | 65,03 | -0,96% | 1.096.758,00 |
| 06.10.2026 | 65,20 | 65,69 | 64,55 | 65,66 | 1,14% | 672.140,00 |
| 05.10.2026 | 64,57 | 65,20 | 64,11 | 64,92 | 0,54% | 670.840,00 |
| 02.10.2026 | 64,88 | 65,20 | 63,85 | 64,57 | 0,17% | 712.726,00 |
| 01.10.2026 | 63,55 | 64,59 | 63,32 | 64,46 | 1,24% | 1.361.203,00 |
| 30.09.2026 | 64,91 | 64,92 | 63,67 | 63,67 | -1,38% | 1.112.560,00 |
| 29.09.2026 | 64,76 | 65,00 | 63,73 | 64,56 | -0,12% | 760.640,00 |
| 28.09.2026 | 64,08 | 65,30 | 64,05 | 64,64 | -0,55% | 764.643,00 |
| 25.09.2026 | 62,70 | 65,03 | 62,38 | 65,00 | 4,47% | 1.132.855,00 |
| 24.09.2026 | 63,56 | 63,78 | 61,72 | 62,22 | -2,37% | 1.106.451,00 |
| 23.09.2026 | 63,18 | 64,59 | 62,36 | 63,73 | -0,09% | 1.246.503,00 |
| 22.09.2026 | 63,82 | 64,13 | 63,06 | 63,79 | 1,24% | 851.602,00 |
| 21.09.2026 | 63,71 | 63,81 | 62,78 | 63,01 | -0,22% | 917.516,00 |
| 18.09.2026 | 63,52 | 63,89 | 62,57 | 63,15 | -2,58% | 1.103.521,00 |
| 17.09.2026 | 65,27 | 65,63 | 64,70 | 64,82 | 1,69% | 864.867,00 |
| 16.09.2026 | 63,88 | 64,52 | 63,14 | 63,74 | 0,50% | 1.448.461,00 |
| 15.09.2026 | 64,15 | 64,43 | 63,10 | 63,42 | -2,27% | 1.397.682,00 |
| 14.09.2026 | 64,83 | 65,72 | 64,61 | 64,89 | -1,88% | 877.037,00 |
| 11.09.2026 | 66,20 | 66,55 | 65,62 | 66,13 | 1,52% | 643.616,00 |
| 10.09.2026 | 65,02 | 65,41 | 64,60 | 65,14 | -0,50% | 1.065.346,00 |
| 09.09.2026 | 66,78 | 67,22 | 65,41 | 65,47 | -1,64% | 855.381,00 |
| 08.09.2026 | 68,65 | 68,93 | 66,49 | 66,56 | -3,35% | 972.993,00 |
| 04.09.2026 | 66,86 | 69,23 | 66,86 | 68,87 | 2,65% | 1.362.680,00 |
| 03.09.2026 | 66,66 | 67,72 | 66,33 | 67,09 | 1,99% | 883.567,00 |
| 02.09.2026 | 63,74 | 65,88 | 63,74 | 65,78 | 3,38% | 843.995,00 |
| 01.09.2026 | 65,00 | 65,13 | 62,96 | 63,63 | -2,96% | 1.322.676,00 |
| 31.08.2026 | 65,98 | 66,49 | 65,23 | 65,57 | -0,44% | 630.599,00 |
| 28.08.2026 | 66,35 | 66,41 | 65,41 | 65,86 | 0,23% | 892.490,00 |
| 27.08.2026 | 66,25 | 66,65 | 64,75 | 65,71 | -0,44% | 1.082.309,00 |
| 26.08.2026 | 65,80 | 66,04 | 65,08 | 66,00 | -0,20% | 1.437.157,00 |
| 25.08.2026 | 68,00 | 68,25 | 65,92 | 66,13 | -2,46% | 1.633.618,00 |
| 24.08.2026 | 71,77 | 72,14 | 67,34 | 67,80 | -7,19% | 2.045.717,00 |
| 21.08.2026 | 70,89 | 73,22 | 70,89 | 73,05 | 3,78% | 890.569,00 |
| 20.08.2026 | 70,17 | 70,80 | 69,43 | 70,39 | -0,87% | 949.963,00 |
| 19.08.2026 | 70,88 | 71,99 | 70,72 | 71,01 | 1,05% | 649.715,00 |
| 18.08.2026 | 70,91 | 71,48 | 70,25 | 70,27 | -1,43% | 825.580,00 |
| 17.08.2026 | 70,24 | 71,69 | 70,20 | 71,29 | 1,49% | 1.097.646,00 |
| 14.08.2026 | 69,79 | 70,33 | 69,32 | 70,24 | 0,39% | 721.772,00 |
| 13.08.2026 | 69,85 | 70,32 | 68,90 | 69,97 | 0,37% | 805.462,00 |
| 12.08.2026 | 70,75 | 70,75 | 69,03 | 69,71 | -0,80% | 826.701,00 |
| 11.08.2026 | 70,03 | 71,15 | 69,77 | 70,27 | 0,54% | 616.574,00 |
| 10.08.2026 | 70,25 | 70,61 | 69,57 | 69,89 | -0,67% | 812.803,00 |
| 07.08.2026 | 68,52 | 70,57 | 68,52 | 70,36 | 3,75% | 1.122.896,00 |
| 06.08.2026 | 71,52 | 71,68 | 67,71 | 67,82 | -5,49% | 1.737.114,00 |
| 05.08.2026 | 70,06 | 71,96 | 70,06 | 71,76 | 2,46% | 1.345.490,00 |
| 04.08.2026 | 67,86 | 70,40 | 67,43 | 70,04 | 3,20% | 2.445.899,00 |
| 03.08.2026 | 68,80 | 69,74 | 67,72 | 67,87 | -1,06% | 955.316,00 |
| 31.07.2026 | 68,77 | 69,04 | 65,92 | 68,60 | -1,79% | 2.480.518,00 |
| 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 |