59,130€
-0,15%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 59,18 | 59,19 | 58,67 | 59,13 | -0,15% | - |
| 20.10.2026 | 58,31 | 59,63 | 58,01 | 59,22 | 1,53% | 49,00 |
| 19.10.2026 | 59,05 | 59,26 | 57,78 | 58,33 | -0,56% | 147,00 |
| 16.10.2026 | 59,25 | 60,44 | 58,42 | 58,66 | -0,91% | 1.072,00 |
| 15.10.2026 | 57,47 | 59,59 | 57,47 | 59,20 | 2,51% | - |
| 14.10.2026 | 58,23 | 58,71 | 57,69 | 57,75 | -1,13% | 238,00 |
| 13.10.2026 | 57,06 | 58,59 | 56,88 | 58,41 | 2,44% | 4,00 |
| 12.10.2026 | 57,28 | 57,38 | 56,89 | 57,02 | -0,21% | 6,00 |
| 09.10.2026 | 56,88 | 57,52 | 56,83 | 57,14 | 0,79% | 65,00 |
| 08.10.2026 | 57,94 | 57,98 | 56,23 | 56,69 | -2,24% | - |
| 07.10.2026 | 58,39 | 58,72 | 57,41 | 57,99 | -0,41% | 3,00 |
| 06.10.2026 | 57,95 | 58,34 | 57,47 | 58,23 | 0,26% | 40,00 |
| 05.10.2026 | 57,65 | 58,08 | 57,18 | 58,08 | 0,96% | 52,00 |
| 02.10.2026 | 57,49 | 57,89 | 56,73 | 57,53 | 0,31% | 54,00 |
| 01.10.2026 | 56,44 | 57,44 | 56,15 | 57,35 | 1,63% | 640,00 |
| 30.09.2026 | 57,09 | 57,18 | 56,39 | 56,43 | -0,97% | 9,00 |
| 29.09.2026 | 56,81 | 57,33 | 56,28 | 56,98 | 0,76% | 1.243,00 |
| 28.09.2026 | 56,92 | 57,36 | 56,35 | 56,55 | -0,25% | - |
| 25.09.2026 | 54,73 | 56,87 | 54,62 | 56,69 | 3,90% | 60,00 |
| 24.09.2026 | 55,84 | 56,16 | 54,27 | 54,56 | -3,21% | 14,00 |
| 23.09.2026 | 55,84 | 56,68 | 54,75 | 56,37 | 1,31% | 152,00 |
| 22.09.2026 | 54,94 | 55,98 | 54,28 | 55,64 | 1,53% | 246,00 |
| 21.09.2026 | 55,25 | 55,54 | 54,72 | 54,80 | -0,38% | 132,00 |
| 18.09.2026 | 56,56 | 56,64 | 54,54 | 55,01 | -2,83% | 272,00 |
| 17.09.2026 | 55,93 | 57,09 | 55,88 | 56,61 | 1,71% | 423,00 |
| 16.09.2026 | 55,04 | 55,88 | 54,78 | 55,66 | 1,03% | 15,00 |
| 15.09.2026 | 56,10 | 56,10 | 54,69 | 55,09 | -1,87% | 667,00 |
| 14.09.2026 | 57,15 | 57,25 | 55,89 | 56,14 | -1,46% | - |
| 11.09.2026 | 56,23 | 57,35 | 56,22 | 56,97 | 1,68% | 115,00 |
| 10.09.2026 | 56,55 | 56,55 | 55,69 | 56,03 | -2,08% | 319,00 |
| 09.09.2026 | 57,29 | 57,30 | 57,20 | 57,22 | -0,21% | - |
| 08.09.2026 | 59,15 | 59,44 | 57,19 | 57,34 | -3,17% | 250,00 |
| 07.09.2026 | 59,08 | 59,64 | 59,03 | 59,22 | -0,27% | 639,00 |
| 04.09.2026 | 57,68 | 59,59 | 57,54 | 59,38 | 3,27% | - |
| 03.09.2026 | 56,80 | 58,18 | 56,00 | 57,50 | 1,66% | 1.363,00 |
| 02.09.2026 | 54,92 | 56,73 | 54,84 | 56,56 | 3,68% | - |
| 01.09.2026 | 56,56 | 56,60 | 54,55 | 54,55 | -3,07% | 38,00 |
| 31.08.2026 | 56,56 | 57,31 | 56,14 | 56,28 | -1,12% | 475,00 |
| 28.08.2026 | 56,86 | 57,26 | 56,37 | 56,92 | 0,26% | 245,00 |
| 27.08.2026 | 56,70 | 57,23 | 55,59 | 56,77 | 0,53% | 335,00 |
| 26.08.2026 | 56,62 | 56,86 | 55,92 | 56,47 | -0,63% | 236,00 |
| 25.08.2026 | 58,26 | 58,45 | 56,63 | 56,83 | -2,30% | 482,00 |
| 24.08.2026 | 62,37 | 62,66 | 57,74 | 58,17 | -7,12% | 876,00 |
| 21.08.2026 | 60,24 | 62,64 | 60,23 | 62,63 | 4,26% | 231,00 |
| 20.08.2026 | 60,82 | 60,92 | 59,52 | 60,07 | -0,94% | 4,00 |
| 19.08.2026 | 60,59 | 61,49 | 59,96 | 60,64 | -0,43% | 558,00 |
| 18.08.2026 | 61,54 | 61,68 | 60,86 | 60,90 | -1,09% | 22,00 |
| 17.08.2026 | 60,84 | 61,74 | 60,46 | 61,57 | 1,37% | 286,00 |
| 14.08.2026 | 60,23 | 60,77 | 59,91 | 60,74 | 0,10% | 128,00 |
| 13.08.2026 | 60,52 | 60,95 | 59,72 | 60,68 | 0,60% | 29,00 |
| 12.08.2026 | 61,12 | 61,24 | 59,88 | 60,32 | -0,63% | 104,00 |
| 11.08.2026 | 60,76 | 61,61 | 60,47 | 60,70 | -0,13% | 301,00 |
| 10.08.2026 | 60,86 | 61,13 | 60,20 | 60,78 | -0,36% | 380,00 |
| 07.08.2026 | 58,77 | 61,01 | 58,75 | 61,00 | 3,69% | 3,00 |
| 06.08.2026 | 62,17 | 62,54 | 58,76 | 58,83 | -5,16% | 421,00 |
| 05.08.2026 | 60,94 | 62,32 | 60,62 | 62,03 | 2,28% | 344,00 |
| 04.08.2026 | 59,12 | 61,07 | 58,39 | 60,65 | 3,01% | 253,00 |
| 03.08.2026 | 59,85 | 60,42 | 58,84 | 58,88 | -1,09% | 305,00 |
| 31.07.2026 | 60,81 | 63,74 | 57,38 | 59,53 | -1,60% | 1.580,00 |
| 30.07.2026 | 60,39 | 60,98 | 59,78 | 60,50 | 0,02% | - |
| 29.07.2026 | 60,47 | 61,47 | 59,50 | 60,49 | 0,08% | 696,00 |
| 28.07.2026 | 59,09 | 60,92 | 58,79 | 60,44 | 2,25% | 335,00 |
| 27.07.2026 | 58,04 | 59,11 | 57,62 | 59,11 | 1,67% | 94,00 |
| 24.07.2026 | 57,80 | 58,95 | 57,60 | 58,14 | 0,54% | 183,00 |
| 23.07.2026 | 59,02 | 59,08 | 56,75 | 57,83 | -2,38% | 718,00 |
| 22.07.2026 | 59,44 | 60,22 | 59,11 | 59,24 | -0,77% | 1.063,00 |
| 21.07.2026 | 57,83 | 60,11 | 57,52 | 59,70 | 3,14% | 2.306,00 |
| 20.07.2026 | 58,38 | 59,13 | 57,86 | 57,88 | 0,21% | 635,00 |
| 17.07.2026 | 58,63 | 58,91 | 56,70 | 57,76 | -1,89% | 376,00 |
| 16.07.2026 | 57,79 | 59,12 | 57,70 | 58,87 | 2,47% | 405,00 |
| 15.07.2026 | 56,53 | 57,86 | 56,46 | 57,45 | 2,19% | 82,00 |
| 14.07.2026 | 56,20 | 56,91 | 55,70 | 56,22 | -0,32% | 260,00 |
| 13.07.2026 | 56,15 | 56,85 | 56,02 | 56,40 | -0,41% | 94,00 |
| 10.07.2026 | 56,16 | 56,85 | 55,88 | 56,63 | 0,48% | 870,00 |
| 09.07.2026 | 55,25 | 56,63 | 54,88 | 56,36 | 2,47% | 123,00 |
| 08.07.2026 | 56,22 | 56,40 | 54,43 | 55,00 | -2,40% | 57,00 |
| 07.07.2026 | 57,47 | 57,67 | 56,28 | 56,35 | -1,74% | 571,00 |
| 06.07.2026 | 55,20 | 57,36 | 54,51 | 57,35 | 2,96% | 2.807,00 |
| 03.07.2026 | 54,87 | 55,97 | 54,48 | 55,70 | 1,11% | 199,00 |
| 02.07.2026 | 55,40 | 56,77 | 55,07 | 55,09 | -2,15% | - |
| 01.07.2026 | 57,39 | 57,79 | 56,30 | 56,30 | -2,27% | 505,00 |
| 30.06.2026 | 56,90 | 57,90 | 56,78 | 57,61 | 2,13% | 112,00 |
| 29.06.2026 | 56,94 | 57,12 | 55,50 | 56,41 | 0,30% | 230,00 |
| 26.06.2026 | 56,88 | 57,40 | 56,12 | 56,24 | -1,37% | 583,00 |
| 25.06.2026 | 56,36 | 57,85 | 56,00 | 57,02 | 1,73% | 574,00 |
| 24.06.2026 | 56,66 | 57,13 | 55,86 | 56,05 | -1,01% | 370,00 |
| 23.06.2026 | 57,57 | 57,75 | 56,27 | 56,62 | -2,01% | 72,00 |
| 22.06.2026 | 56,76 | 58,77 | 56,73 | 57,78 | 2,08% | - |
| 19.06.2026 | 57,01 | 57,77 | 56,58 | 56,60 | -0,95% | 346,00 |
| 18.06.2026 | 56,62 | 57,67 | 56,34 | 57,14 | -0,23% | 370,00 |
| 17.06.2026 | 56,40 | 57,57 | 56,16 | 57,27 | 0,97% | 134,00 |
| 16.06.2026 | 57,91 | 58,16 | 56,37 | 56,72 | -2,12% | 570,00 |
| 15.06.2026 | 58,03 | 58,84 | 57,84 | 57,95 | 0,68% | 1.088,00 |
| 12.06.2026 | 57,74 | 57,94 | 56,66 | 57,56 | 3,34% | 1.405,00 |
| 11.06.2026 | 55,62 | 56,30 | 55,57 | 55,70 | 0,27% | 40,00 |
| 10.06.2026 | 56,92 | 56,92 | 55,53 | 55,55 | -3,07% | 885,00 |
| 09.06.2026 | 57,83 | 58,45 | 56,06 | 57,31 | -0,80% | 15,00 |
| 08.06.2026 | 57,90 | 58,52 | 57,42 | 57,77 | 0,12% | 963,00 |
| 05.06.2026 | 58,67 | 58,69 | 57,69 | 57,70 | -1,22% | 781,00 |
| 04.06.2026 | 58,71 | 59,13 | 57,71 | 58,41 | -1,15% | 75,00 |