Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -0,34% | - |
| 29.04.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 0,34% | - |
| 28.04.2026 | 53,00 | 53,00 | 52,60 | 52,60 | -1,65% | 50,00 |
| 27.04.2026 | 53,48 | 53,48 | 53,48 | 53,48 | -0,78% | - |
| 24.04.2026 | 53,20 | 53,90 | 53,20 | 53,90 | 3,34% | 580,00 |
| 23.04.2026 | 52,16 | 52,16 | 52,16 | 52,16 | -0,46% | 59,00 |
| 22.04.2026 | 52,46 | 52,46 | 52,40 | 52,40 | -0,34% | 40,00 |
| 21.04.2026 | 52,58 | 52,58 | 52,58 | 52,58 | 2,74% | - |
| 20.04.2026 | 51,18 | 51,18 | 51,18 | 51,18 | -1,58% | - |
| 17.04.2026 | 48,02 | 52,00 | 48,02 | 52,00 | 8,20% | 24,00 |
| 16.04.2026 | 47,70 | 48,06 | 47,70 | 48,06 | -2,34% | 40,00 |
| 15.04.2026 | 49,21 | 49,21 | 49,21 | 49,21 | -0,79% | 20,00 |
| 14.04.2026 | 49,33 | 49,63 | 49,33 | 49,60 | 1,66% | 64,00 |
| 13.04.2026 | 48,79 | 48,79 | 48,79 | 48,79 | -0,89% | - |
| 10.04.2026 | 49,23 | 49,23 | 49,23 | 49,23 | -0,18% | - |
| 09.04.2026 | 48,94 | 49,32 | 48,94 | 49,32 | 3,14% | 30,00 |
| 08.04.2026 | 47,58 | 47,82 | 47,58 | 47,82 | 0,76% | 54,00 |
| 07.04.2026 | 47,14 | 47,46 | 47,14 | 47,46 | -2,79% | 35,00 |
| 02.04.2026 | 48,82 | 48,82 | 48,82 | 48,82 | 0,76% | 20,00 |
| 01.04.2026 | 48,15 | 48,45 | 48,15 | 48,45 | 3,86% | 20,00 |
| 31.03.2026 | 46,65 | 46,65 | 46,65 | 46,65 | -1,00% | - |
| 30.03.2026 | 47,18 | 47,18 | 46,80 | 47,12 | -1,85% | 1.043,00 |
| 27.03.2026 | 48,01 | 48,01 | 48,01 | 48,01 | -0,60% | - |
| 26.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,94% | - |
| 25.03.2026 | 47,23 | 47,38 | 47,23 | 47,38 | 0,81% | 184,00 |
| 24.03.2026 | 46,24 | 47,00 | 46,24 | 47,00 | 1,10% | 305,00 |
| 23.03.2026 | 44,73 | 46,49 | 44,73 | 46,49 | 4,03% | 177,00 |
| 20.03.2026 | 45,31 | 45,31 | 44,65 | 44,69 | -5,16% | 300,00 |
| 19.03.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -2,83% | - |
| 18.03.2026 | 48,49 | 48,49 | 48,49 | 48,49 | -0,78% | - |
| 17.03.2026 | 48,57 | 48,87 | 48,57 | 48,87 | 0,33% | 18,00 |
| 16.03.2026 | 48,16 | 48,71 | 48,16 | 48,71 | -0,53% | 50,00 |
| 13.03.2026 | 48,96 | 48,97 | 48,96 | 48,97 | -1,49% | 25,00 |
| 12.03.2026 | 49,71 | 49,71 | 49,71 | 49,71 | 0,22% | - |
| 11.03.2026 | 49,59 | 49,60 | 49,59 | 49,60 | 0,12% | 240,00 |
| 10.03.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -0,72% | - |
| 09.03.2026 | 49,60 | 49,90 | 49,60 | 49,90 | -4,52% | 126,00 |
| 06.03.2026 | 52,28 | 52,28 | 52,26 | 52,26 | 0,65% | 130,00 |
| 05.03.2026 | 53,08 | 53,08 | 51,92 | 51,92 | -1,85% | 214,00 |
| 04.03.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -1,49% | - |
| 03.03.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,94% | - |
| 02.03.2026 | 53,16 | 53,20 | 53,16 | 53,20 | -0,82% | 146,00 |
| 27.02.2026 | 53,72 | 53,72 | 53,64 | 53,64 | -1,22% | 24,00 |
| 26.02.2026 | 54,30 | 54,30 | 54,30 | 54,30 | -1,34% | 18,00 |
| 25.02.2026 | 54,86 | 55,04 | 54,86 | 55,04 | -0,07% | 70,00 |
| 24.02.2026 | 54,14 | 55,22 | 54,14 | 55,08 | 0,92% | 221,00 |
| 23.02.2026 | 54,58 | 54,58 | 54,58 | 54,58 | -2,01% | - |
| 20.02.2026 | 56,60 | 56,60 | 55,66 | 55,70 | -1,24% | 264,00 |
| 19.02.2026 | 56,50 | 56,50 | 56,40 | 56,40 | 0,25% | 1.000,00 |
| 18.02.2026 | 56,26 | 56,26 | 56,26 | 56,26 | 0,46% | - |
| 17.02.2026 | 56,94 | 57,40 | 56,00 | 56,00 | -1,51% | 783,00 |
| 16.02.2026 | 57,54 | 57,54 | 56,86 | 56,86 | 5,45% | 532,00 |
| 13.02.2026 | 48,58 | 53,92 | 48,58 | 53,92 | 10,92% | 215,00 |
| 12.02.2026 | 48,61 | 48,61 | 48,61 | 48,61 | 0,04% | - |
| 11.02.2026 | 47,05 | 48,59 | 47,05 | 48,59 | 3,69% | 400,00 |
| 10.02.2026 | 45,57 | 46,86 | 45,57 | 46,86 | 3,03% | 20,00 |
| 09.02.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 2,36% | - |
| 06.02.2026 | 44,43 | 44,43 | 44,43 | 44,43 | -1,05% | - |
| 05.02.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 3,53% | - |
| 04.02.2026 | 43,37 | 43,37 | 43,37 | 43,37 | -0,02% | - |
| 03.02.2026 | 43,38 | 43,38 | 43,38 | 43,38 | 0,70% | - |
| 02.02.2026 | 42,74 | 43,08 | 42,74 | 43,08 | -1,96% | 14,00 |
| 30.01.2026 | 43,94 | 43,94 | 43,94 | 43,94 | 0,97% | - |
| 29.01.2026 | 43,52 | 43,52 | 43,52 | 43,52 | -2,05% | - |
| 28.01.2026 | 44,54 | 44,58 | 44,43 | 44,43 | -0,60% | 436,00 |
| 27.01.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -0,45% | - |
| 26.01.2026 | 44,70 | 44,90 | 44,70 | 44,90 | -0,82% | 48,00 |
| 23.01.2026 | 45,31 | 45,54 | 45,13 | 45,27 | -2,20% | 594,00 |
| 22.01.2026 | 46,29 | 46,29 | 46,29 | 46,29 | 1,45% | - |
| 21.01.2026 | 45,63 | 45,63 | 45,63 | 45,63 | 0,09% | - |
| 20.01.2026 | 46,72 | 46,72 | 45,59 | 45,59 | -2,46% | 160,00 |
| 19.01.2026 | 46,74 | 46,74 | 46,74 | 46,74 | -3,61% | - |
| 16.01.2026 | 48,49 | 48,49 | 48,49 | 48,49 | 0,10% | - |
| 15.01.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,57% | - |
| 14.01.2026 | 48,72 | 48,72 | 48,72 | 48,72 | 1,02% | - |
| 13.01.2026 | 48,23 | 48,23 | 48,23 | 48,23 | 0,75% | - |
| 12.01.2026 | 47,87 | 47,87 | 47,87 | 47,87 | -0,68% | - |
| 09.01.2026 | 47,84 | 48,20 | 47,84 | 48,20 | 0,61% | 70,00 |
| 08.01.2026 | 47,91 | 47,91 | 47,91 | 47,91 | -0,85% | - |
| 07.01.2026 | 48,32 | 48,32 | 48,32 | 48,32 | 3,27% | - |
| 06.01.2026 | 46,77 | 46,79 | 46,77 | 46,79 | -0,45% | 270,00 |
| 05.01.2026 | 46,62 | 47,01 | 46,62 | 47,00 | 3,48% | 128,00 |
| 02.01.2026 | 45,42 | 45,42 | 45,42 | 45,42 | -0,31% | - |
| 30.12.2025 | 45,49 | 45,56 | 45,49 | 45,56 | -0,35% | 128,00 |
| 29.12.2025 | 45,73 | 45,98 | 45,63 | 45,72 | -0,17% | 499,00 |
| 23.12.2025 | 46,14 | 46,26 | 45,80 | 45,80 | -1,53% | 662,00 |
| 22.12.2025 | 47,34 | 48,30 | 46,50 | 46,51 | 0,32% | 3.322,00 |
| 19.12.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -0,06% | - |
| 18.12.2025 | 45,50 | 46,90 | 45,50 | 46,39 | 2,36% | 434,00 |
| 17.12.2025 | 44,95 | 45,32 | 44,95 | 45,32 | 2,16% | 216,00 |
| 16.12.2025 | 44,25 | 44,36 | 44,25 | 44,36 | -0,31% | 387,00 |
| 15.12.2025 | 44,11 | 44,50 | 44,11 | 44,50 | 1,25% | 71,00 |
| 12.12.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 1,55% | - |
| 11.12.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 2,49% | - |
| 10.12.2025 | 42,23 | 42,23 | 42,23 | 42,23 | -0,07% | - |
| 09.12.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 0,81% | - |
| 08.12.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 0,02% | - |
| 05.12.2025 | 41,91 | 41,91 | 41,91 | 41,91 | -1,02% | - |
| 04.12.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 0,14% | - |
| 03.12.2025 | 42,28 | 42,28 | 42,28 | 42,28 | -0,09% | - |