55,530€
-2,20%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 56,85 | 57,26 | 55,41 | 55,60 | -1,70% | 408,00 |
| 28.05.2026 | 57,42 | 57,42 | 56,30 | 56,56 | -1,15% | 329,00 |
| 27.05.2026 | 56,10 | 57,55 | 55,84 | 57,22 | 2,53% | 60,00 |
| 26.05.2026 | 55,74 | 56,61 | 55,46 | 55,81 | -0,68% | 2.842,00 |
| 25.05.2026 | 55,85 | 56,25 | 55,45 | 56,19 | 0,99% | 660,00 |
| 22.05.2026 | 54,44 | 55,69 | 53,96 | 55,64 | 2,69% | 823,00 |
| 21.05.2026 | 52,39 | 54,40 | 52,02 | 54,18 | 3,56% | 21,00 |
| 20.05.2026 | 51,21 | 52,35 | 50,98 | 52,32 | 2,29% | - |
| 19.05.2026 | 51,08 | 51,63 | 50,08 | 51,15 | -0,47% | 146,00 |
| 18.05.2026 | 51,56 | 51,86 | 51,11 | 51,39 | -0,91% | 338,00 |
| 15.05.2026 | 54,07 | 54,09 | 51,52 | 51,86 | -3,59% | 257,00 |
| 14.05.2026 | 53,45 | 53,85 | 53,43 | 53,79 | 0,69% | 40,00 |
| 13.05.2026 | 53,07 | 54,00 | 52,84 | 53,42 | 2,02% | 72,00 |
| 12.05.2026 | 53,13 | 53,27 | 52,11 | 52,36 | -1,69% | 18,00 |
| 11.05.2026 | 53,56 | 53,78 | 52,88 | 53,26 | 0,23% | 383,00 |
| 08.05.2026 | 52,23 | 53,22 | 52,00 | 53,14 | 1,64% | 193,00 |
| 07.05.2026 | 53,33 | 53,78 | 52,20 | 52,28 | -2,70% | 40,00 |
| 06.05.2026 | 51,29 | 53,82 | 51,24 | 53,73 | 4,49% | 361,00 |
| 05.05.2026 | 51,24 | 51,77 | 50,88 | 51,42 | 1,10% | 229,00 |
| 04.05.2026 | 51,92 | 52,10 | 50,06 | 50,86 | -6,27% | 210,00 |
| 30.04.2026 | 52,63 | 55,10 | 52,37 | 54,26 | 2,59% | 597,00 |
| 29.04.2026 | 53,05 | 53,48 | 52,63 | 52,89 | 0,25% | 285,00 |
| 28.04.2026 | 53,21 | 53,46 | 52,46 | 52,76 | -1,33% | 481,00 |
| 27.04.2026 | 53,59 | 54,60 | 53,26 | 53,47 | -0,61% | 254,00 |
| 24.04.2026 | 53,45 | 54,27 | 53,21 | 53,80 | 1,03% | 1.830,00 |
| 23.04.2026 | 52,15 | 53,56 | 52,08 | 53,25 | 1,20% | 277,00 |
| 22.04.2026 | 52,73 | 53,18 | 52,57 | 52,62 | -0,23% | 488,00 |
| 21.04.2026 | 52,79 | 53,55 | 52,49 | 52,74 | 0,17% | 287,00 |
| 20.04.2026 | 51,17 | 52,66 | 51,08 | 52,65 | 2,41% | 111,00 |
| 17.04.2026 | 48,29 | 52,08 | 48,12 | 51,41 | 7,03% | 519,00 |
| 16.04.2026 | 47,84 | 48,73 | 47,75 | 48,04 | 0,17% | 90,00 |
| 15.04.2026 | 49,00 | 49,21 | 46,79 | 47,96 | -2,48% | 47,00 |
| 14.04.2026 | 49,50 | 49,57 | 48,74 | 49,18 | -0,75% | 387,00 |
| 13.04.2026 | 48,80 | 49,64 | 48,71 | 49,55 | 0,72% | 1.136,00 |
| 10.04.2026 | 49,39 | 49,79 | 49,01 | 49,19 | 0,11% | - |
| 09.04.2026 | 48,89 | 49,43 | 48,57 | 49,14 | 0,09% | 386,00 |
| 08.04.2026 | 47,42 | 49,66 | 47,31 | 49,09 | 4,65% | 319,00 |
| 07.04.2026 | 47,40 | 47,55 | 46,25 | 46,91 | -1,31% | 900,00 |
| 02.04.2026 | 48,47 | 48,77 | 46,74 | 47,54 | -2,42% | 287,00 |
| 01.04.2026 | 48,35 | 49,23 | 48,29 | 48,72 | 1,22% | 99,00 |
| 31.03.2026 | 46,99 | 48,36 | 46,86 | 48,13 | 3,24% | 100,00 |
| 30.03.2026 | 47,28 | 47,91 | 46,17 | 46,62 | -1,20% | 765,00 |
| 27.03.2026 | 48,16 | 48,19 | 47,08 | 47,19 | -2,12% | 10,00 |
| 26.03.2026 | 48,35 | 49,40 | 48,06 | 48,21 | -0,79% | 16,00 |
| 25.03.2026 | 47,40 | 48,80 | 47,34 | 48,59 | 2,46% | 10,00 |
| 24.03.2026 | 46,38 | 47,52 | 45,70 | 47,43 | 2,84% | 592,00 |
| 23.03.2026 | 44,80 | 46,52 | 44,66 | 46,12 | 3,07% | 178,00 |
| 20.03.2026 | 45,43 | 45,55 | 44,56 | 44,74 | -0,45% | 14,00 |
| 19.03.2026 | 47,29 | 47,33 | 44,86 | 44,94 | -4,20% | 111,00 |
| 18.03.2026 | 48,77 | 48,86 | 46,84 | 46,91 | -3,51% | 16,00 |
| 17.03.2026 | 48,62 | 49,40 | 48,30 | 48,62 | -0,09% | 173,00 |
| 16.03.2026 | 48,51 | 49,03 | 48,16 | 48,66 | 0,47% | 381,00 |
| 13.03.2026 | 49,06 | 49,47 | 48,41 | 48,43 | -0,67% | 100,00 |
| 12.03.2026 | 49,72 | 49,94 | 48,72 | 48,76 | -2,45% | - |
| 11.03.2026 | 49,78 | 50,76 | 49,60 | 49,98 | 0,03% | - |
| 10.03.2026 | 49,77 | 50,49 | 49,52 | 49,97 | 1,40% | 25,00 |
| 09.03.2026 | 49,61 | 50,20 | 49,12 | 49,28 | -2,83% | 503,00 |
| 06.03.2026 | 52,55 | 52,57 | 50,24 | 50,71 | -2,50% | 1.491,00 |
| 05.03.2026 | 53,27 | 53,27 | 51,74 | 52,01 | -2,27% | 313,00 |
| 04.03.2026 | 52,95 | 54,15 | 52,76 | 53,22 | -0,62% | 70,00 |
| 03.03.2026 | 53,69 | 53,81 | 52,52 | 53,55 | -0,50% | 791,00 |
| 02.03.2026 | 53,27 | 54,01 | 52,38 | 53,82 | 0,60% | 1.030,00 |
| 27.02.2026 | 53,71 | 53,86 | 53,27 | 53,50 | -1,80% | 36,00 |
| 26.02.2026 | 54,24 | 55,28 | 54,17 | 54,48 | -0,11% | 2,00 |
| 25.02.2026 | 54,90 | 55,43 | 54,37 | 54,54 | -0,96% | 11,00 |
| 24.02.2026 | 54,35 | 55,46 | 54,00 | 55,07 | 1,74% | 173,00 |
| 23.02.2026 | 54,60 | 55,24 | 53,83 | 54,13 | -2,19% | 1.198,00 |
| 20.02.2026 | 56,78 | 56,83 | 55,30 | 55,34 | -2,23% | 973,00 |
| 19.02.2026 | 56,70 | 56,76 | 55,70 | 56,60 | -0,56% | 842,00 |
| 18.02.2026 | 56,44 | 57,41 | 56,08 | 56,92 | 0,25% | 2.027,00 |
| 17.02.2026 | 56,93 | 57,48 | 55,12 | 56,78 | -0,16% | 8.863,00 |
| 16.02.2026 | 57,68 | 57,68 | 56,74 | 56,87 | -2,27% | 4.229,00 |
| 13.02.2026 | 48,72 | 58,89 | 48,57 | 58,19 | 19,73% | 10.618,00 |
| 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 |