48,750€
0,31%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 48,85 | 49,01 | 47,80 | 48,60 | -0,14% | 865,00 |
| 11.02.2026 | 47,28 | 48,69 | 46,91 | 48,67 | 3,27% | 448,00 |
| 10.02.2026 | 45,71 | 47,19 | 45,70 | 47,13 | 2,86% | - |
| 09.02.2026 | 45,75 | 45,91 | 45,36 | 45,82 | 0,56% | 346,00 |
| 06.02.2026 | 44,59 | 45,66 | 44,53 | 45,57 | 2,00% | 488,00 |
| 05.02.2026 | 44,91 | 45,07 | 44,33 | 44,67 | -2,18% | 14,00 |
| 04.02.2026 | 43,57 | 45,79 | 43,45 | 45,67 | 4,92% | 21,00 |
| 03.02.2026 | 43,53 | 44,39 | 43,28 | 43,53 | 0,42% | 1.438,00 |
| 02.02.2026 | 42,77 | 43,85 | 42,72 | 43,35 | 0,81% | 49,00 |
| 30.01.2026 | 43,97 | 44,09 | 42,81 | 43,00 | -2,21% | 269,00 |
| 29.01.2026 | 43,64 | 44,37 | 43,53 | 43,97 | -0,22% | 452,00 |
| 28.01.2026 | 44,63 | 44,83 | 43,69 | 44,06 | -1,78% | 689,00 |
| 27.01.2026 | 44,77 | 45,20 | 44,36 | 44,86 | 0,25% | 102,00 |
| 26.01.2026 | 44,85 | 44,97 | 44,35 | 44,75 | -0,43% | 210,00 |
| 23.01.2026 | 45,30 | 45,72 | 44,93 | 44,95 | -1,62% | 869,00 |
| 22.01.2026 | 46,48 | 47,01 | 45,37 | 45,69 | -1,24% | 166,00 |
| 21.01.2026 | 45,80 | 46,79 | 45,45 | 46,26 | 1,36% | 2.516,00 |
| 20.01.2026 | 46,74 | 46,74 | 45,21 | 45,64 | -2,91% | 3.120,00 |
| 19.01.2026 | 46,61 | 47,05 | 46,46 | 47,01 | 0,02% | 253,00 |
| 16.01.2026 | 48,68 | 48,73 | 46,50 | 47,00 | -3,65% | 487,00 |
| 15.01.2026 | 48,54 | 49,03 | 48,51 | 48,78 | 0,01% | 122,00 |
| 14.01.2026 | 48,84 | 49,10 | 48,30 | 48,78 | 0,04% | 1.578,00 |
| 13.01.2026 | 48,37 | 48,83 | 48,13 | 48,76 | 0,63% | 39,00 |
| 12.01.2026 | 47,96 | 48,59 | 47,70 | 48,45 | 0,59% | 551,00 |
| 09.01.2026 | 48,02 | 48,66 | 47,84 | 48,17 | 0,12% | 65,00 |
| 08.01.2026 | 48,14 | 48,80 | 48,01 | 48,11 | -0,15% | 419,00 |
| 07.01.2026 | 48,63 | 48,91 | 47,92 | 48,18 | -0,58% | 1.213,00 |
| 06.01.2026 | 46,90 | 48,68 | 46,81 | 48,46 | 3,03% | 2.814,00 |
| 05.01.2026 | 46,83 | 47,46 | 46,64 | 47,03 | 1,03% | 1.258,00 |
| 02.01.2026 | 45,39 | 46,64 | 45,29 | 46,55 | 2,38% | 687,00 |
| 30.12.2025 | 45,62 | 45,65 | 45,45 | 45,47 | -0,55% | 134,00 |
| 29.12.2025 | 45,92 | 46,10 | 45,59 | 45,72 | 0,04% | 1.337,00 |
| 23.12.2025 | 46,32 | 46,40 | 45,58 | 45,70 | -1,06% | 5.521,00 |
| 22.12.2025 | 47,80 | 48,30 | 46,13 | 46,19 | -1,71% | 12.008,00 |
| 19.12.2025 | 46,40 | 47,18 | 46,33 | 47,00 | 1,32% | 693,00 |
| 18.12.2025 | 45,68 | 47,01 | 45,63 | 46,39 | 2,14% | 729,00 |
| 17.12.2025 | 45,07 | 45,45 | 45,02 | 45,42 | 1,11% | - |
| 16.12.2025 | 44,44 | 44,95 | 44,20 | 44,92 | 0,54% | 1.190,00 |
| 15.12.2025 | 44,49 | 44,68 | 44,15 | 44,68 | 0,94% | 8,00 |
| 12.12.2025 | 44,19 | 44,43 | 44,02 | 44,26 | 0,69% | 425,00 |
| 11.12.2025 | 43,55 | 44,22 | 43,33 | 43,96 | 0,42% | 1.041,00 |
| 10.12.2025 | 42,37 | 43,80 | 42,20 | 43,77 | 2,78% | 87,00 |
| 09.12.2025 | 42,44 | 42,81 | 42,20 | 42,59 | 1,02% | 1,00 |
| 08.12.2025 | 41,91 | 42,51 | 41,74 | 42,16 | -0,25% | 411,00 |
| 05.12.2025 | 42,05 | 42,43 | 41,95 | 42,26 | 0,40% | 52,00 |
| 04.12.2025 | 42,55 | 42,74 | 42,09 | 42,09 | -0,82% | - |
| 03.12.2025 | 42,42 | 42,63 | 42,19 | 42,44 | 0,05% | 227,00 |
| 02.12.2025 | 42,53 | 42,64 | 42,08 | 42,42 | 0,07% | 30,00 |
| 01.12.2025 | 41,99 | 42,98 | 41,70 | 42,39 | 0,57% | 99,00 |
| 28.11.2025 | 42,14 | 42,40 | 41,99 | 42,15 | 0,25% | 188,00 |
| 27.11.2025 | 42,11 | 42,22 | 42,00 | 42,05 | -0,38% | 100,00 |
| 26.11.2025 | 42,55 | 42,75 | 42,17 | 42,21 | -1,31% | - |
| 25.11.2025 | 41,86 | 42,97 | 41,75 | 42,77 | 2,06% | 1,00 |
| 24.11.2025 | 41,94 | 42,20 | 41,51 | 41,90 | -0,06% | 852,00 |
| 21.11.2025 | 40,01 | 42,00 | 39,87 | 41,93 | 5,75% | 1.263,00 |
| 20.11.2025 | 41,62 | 41,72 | 39,34 | 39,65 | -3,58% | - |
| 19.11.2025 | 41,11 | 41,43 | 40,91 | 41,12 | -0,07% | 32,00 |
| 18.11.2025 | 41,01 | 41,50 | 40,71 | 41,15 | -0,05% | 566,00 |
| 17.11.2025 | 42,31 | 42,42 | 41,02 | 41,17 | -2,13% | 258,00 |
| 14.11.2025 | 42,08 | 42,37 | 41,59 | 42,06 | -1,45% | - |
| 13.11.2025 | 43,59 | 43,65 | 42,65 | 42,68 | -1,86% | - |
| 12.11.2025 | 43,27 | 43,64 | 43,11 | 43,49 | 1,53% | 420,00 |
| 11.11.2025 | 42,59 | 42,95 | 42,36 | 42,84 | 0,40% | 254,00 |
| 10.11.2025 | 43,22 | 43,34 | 42,55 | 42,67 | -1,00% | 117,00 |
| 07.11.2025 | 42,86 | 43,38 | 42,51 | 43,10 | -0,34% | 5,00 |
| 06.11.2025 | 43,20 | 43,58 | 42,84 | 43,24 | -0,25% | 856,00 |
| 05.11.2025 | 42,64 | 43,87 | 42,46 | 43,35 | 2,45% | 1.344,00 |
| 04.11.2025 | 42,49 | 42,84 | 41,69 | 42,32 | -0,96% | 763,00 |
| 03.11.2025 | 40,91 | 43,06 | 40,73 | 42,73 | 4,58% | 1.514,00 |
| 31.10.2025 | 38,62 | 41,38 | 38,61 | 40,86 | 5,19% | 967,00 |
| 30.10.2025 | 39,16 | 39,23 | 38,70 | 38,84 | -0,74% | - |
| 29.10.2025 | 39,12 | 39,26 | 38,74 | 39,13 | 0,31% | 105,00 |
| 28.10.2025 | 38,95 | 39,28 | 38,73 | 39,01 | 0,09% | - |
| 27.10.2025 | 39,14 | 40,00 | 38,94 | 38,98 | -2,09% | 450,00 |
| 24.10.2025 | 39,77 | 39,90 | 39,54 | 39,81 | 0,00% | 139,00 |
| 23.10.2025 | 39,39 | 40,19 | 39,17 | 39,81 | 0,99% | 566,00 |
| 22.10.2025 | 39,84 | 39,92 | 39,20 | 39,42 | -1,17% | 520,00 |
| 21.10.2025 | 38,51 | 39,99 | 38,34 | 39,88 | 3,54% | 610,00 |
| 20.10.2025 | 38,48 | 39,10 | 38,33 | 38,52 | 0,34% | 120,00 |
| 17.10.2025 | 38,43 | 38,85 | 37,91 | 38,39 | 0,81% | 399,00 |
| 16.10.2025 | 38,49 | 38,70 | 37,96 | 38,08 | -0,65% | 132,00 |
| 15.10.2025 | 38,65 | 39,00 | 38,33 | 38,33 | -1,17% | 23,00 |
| 14.10.2025 | 37,75 | 38,85 | 37,35 | 38,78 | 1,81% | 184,00 |
| 13.10.2025 | 37,83 | 38,31 | 37,58 | 38,09 | 1,60% | 687,00 |
| 10.10.2025 | 38,72 | 38,82 | 37,41 | 37,49 | -2,37% | 292,00 |
| 09.10.2025 | 39,74 | 39,97 | 38,33 | 38,40 | -3,04% | 929,00 |
| 08.10.2025 | 40,10 | 40,25 | 39,58 | 39,61 | -1,19% | 242,00 |
| 07.10.2025 | 41,99 | 42,27 | 39,85 | 40,08 | -4,90% | 746,00 |
| 06.10.2025 | 41,98 | 42,52 | 41,71 | 42,15 | 1,15% | 2.148,00 |
| 03.10.2025 | 41,40 | 41,74 | 41,24 | 41,67 | 0,93% | 713,00 |
| 02.10.2025 | 40,46 | 41,38 | 40,34 | 41,28 | 2,03% | 607,00 |
| 01.10.2025 | 40,13 | 40,49 | 39,96 | 40,46 | 0,85% | 50,00 |
| 30.09.2025 | 39,99 | 40,29 | 39,49 | 40,12 | 0,21% | 453,00 |
| 29.09.2025 | 39,98 | 40,21 | 39,55 | 40,04 | 0,48% | 249,00 |
| 26.09.2025 | 39,87 | 40,06 | 39,46 | 39,85 | 0,25% | 382,00 |
| 25.09.2025 | 39,23 | 40,00 | 38,98 | 39,75 | 1,34% | 129,00 |
| 24.09.2025 | 39,22 | 39,56 | 39,03 | 39,22 | 0,24% | 194,00 |
| 23.09.2025 | 39,34 | 39,71 | 39,07 | 39,13 | -0,69% | 51,00 |
| 22.09.2025 | 39,93 | 40,07 | 39,29 | 39,40 | -1,45% | 575,00 |
| 19.09.2025 | 40,22 | 40,41 | 39,83 | 39,98 | -0,51% | 383,00 |