58,980€
1,62%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 59,22 | 59,23 | 59,00 | 59,15 | 1,91% | - |
| 20.10.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -1,26% | - |
| 19.10.2026 | 58,78 | 58,78 | 58,78 | 58,78 | -0,31% | - |
| 16.10.2026 | 58,96 | 58,96 | 58,96 | 58,96 | 3,15% | - |
| 15.10.2026 | 57,16 | 57,16 | 57,16 | 57,16 | -1,62% | - |
| 14.10.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 2,58% | - |
| 13.10.2026 | 56,64 | 56,64 | 56,64 | 56,64 | -0,70% | - |
| 12.10.2026 | 57,04 | 57,04 | 57,04 | 57,04 | 0,60% | - |
| 09.10.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -1,94% | - |
| 08.10.2026 | 57,82 | 57,82 | 57,82 | 57,82 | -0,99% | - |
| 07.10.2026 | 58,28 | 58,40 | 58,28 | 58,40 | 0,45% | 375,00 |
| 06.10.2026 | 57,74 | 58,14 | 57,74 | 58,14 | 1,22% | 50,00 |
| 05.10.2026 | 57,44 | 57,44 | 57,44 | 57,44 | 0,60% | - |
| 02.10.2026 | 57,24 | 57,70 | 57,10 | 57,10 | 1,42% | 332,00 |
| 01.10.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,74% | - |
| 30.09.2026 | 56,72 | 56,72 | 56,72 | 56,72 | 0,11% | - |
| 29.09.2026 | 56,66 | 56,66 | 56,66 | 56,66 | -0,25% | - |
| 28.09.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 25.09.2026 | 54,50 | 56,60 | 54,50 | 56,60 | 1,62% | 50,00 |
| 24.09.2026 | 55,74 | 55,74 | 55,70 | 55,70 | -0,04% | 44,00 |
| 23.09.2026 | 55,72 | 55,72 | 55,72 | 55,72 | 1,75% | - |
| 22.09.2026 | 54,76 | 54,76 | 54,76 | 54,76 | -0,36% | - |
| 21.09.2026 | 54,96 | 54,96 | 54,96 | 54,96 | -2,45% | - |
| 18.09.2026 | 56,34 | 56,34 | 56,34 | 56,34 | 1,40% | - |
| 17.09.2026 | 55,56 | 55,56 | 55,56 | 55,56 | 1,39% | - |
| 16.09.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,14% | - |
| 15.09.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -2,27% | - |
| 14.09.2026 | 56,82 | 57,30 | 56,82 | 57,30 | 2,21% | 220,00 |
| 11.09.2026 | 56,06 | 56,06 | 56,06 | 56,06 | -0,43% | - |
| 10.09.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -1,26% | - |
| 09.09.2026 | 57,06 | 57,06 | 57,02 | 57,02 | -3,22% | 60,00 |
| 08.09.2026 | 58,92 | 58,92 | 58,92 | 58,92 | -0,14% | - |
| 07.09.2026 | 59,06 | 59,06 | 59,00 | 59,00 | 2,61% | 514,00 |
| 04.09.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 1,73% | - |
| 03.09.2026 | 56,52 | 56,52 | 56,52 | 56,52 | 3,14% | - |
| 02.09.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,70% | 36,00 |
| 01.09.2026 | 56,32 | 56,32 | 56,32 | 56,32 | -1,09% | - |
| 31.08.2026 | 56,56 | 56,94 | 56,56 | 56,94 | 0,81% | 97,00 |
| 28.08.2026 | 56,48 | 56,48 | 56,48 | 56,48 | -0,14% | - |
| 27.08.2026 | 56,48 | 56,56 | 56,48 | 56,56 | -0,53% | 71,00 |
| 26.08.2026 | 56,48 | 56,86 | 56,44 | 56,86 | -2,10% | 162,00 |
| 25.08.2026 | 58,08 | 58,08 | 58,08 | 58,08 | -6,59% | - |
| 24.08.2026 | 62,18 | 62,18 | 62,18 | 62,18 | 3,63% | - |
| 21.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,02% | - |
| 20.08.2026 | 60,62 | 60,62 | 60,62 | 60,62 | 0,50% | - |
| 19.08.2026 | 60,32 | 60,32 | 60,32 | 60,32 | -1,24% | - |
| 18.08.2026 | 61,22 | 61,22 | 61,08 | 61,08 | -0,72% | 340,00 |
| 17.08.2026 | 60,58 | 61,52 | 60,58 | 61,52 | 2,70% | 76,00 |
| 14.08.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,56% | - |
| 13.08.2026 | 60,24 | 60,24 | 60,24 | 60,24 | -0,79% | - |
| 12.08.2026 | 60,72 | 60,72 | 60,72 | 60,72 | 0,60% | - |
| 11.08.2026 | 60,36 | 60,36 | 60,36 | 60,36 | -0,26% | - |
| 10.08.2026 | 60,66 | 60,66 | 60,42 | 60,52 | -0,33% | 610,00 |
| 07.08.2026 | 58,62 | 60,72 | 58,62 | 60,72 | -1,87% | 100,00 |
| 06.08.2026 | 61,88 | 61,88 | 61,88 | 61,88 | 2,15% | - |
| 05.08.2026 | 60,60 | 60,60 | 60,58 | 60,58 | 2,68% | 127,00 |
| 04.08.2026 | 58,84 | 59,00 | 58,84 | 59,00 | -1,04% | 50,00 |
| 03.08.2026 | 59,62 | 59,62 | 59,62 | 59,62 | -0,33% | - |
| 31.07.2026 | 60,66 | 63,20 | 59,62 | 59,82 | -0,66% | 842,00 |
| 30.07.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -1,28% | - |
| 29.07.2026 | 60,26 | 61,00 | 60,00 | 61,00 | 3,81% | 64,00 |
| 28.07.2026 | 58,76 | 58,76 | 58,76 | 58,76 | 1,98% | - |
| 27.07.2026 | 57,62 | 57,62 | 57,62 | 57,62 | 0,03% | - |
| 24.07.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
| 23.07.2026 | 58,84 | 58,84 | 58,00 | 58,00 | -2,62% | 50,00 |
| 22.07.2026 | 59,22 | 59,56 | 59,20 | 59,56 | -0,57% | 191,00 |
| 21.07.2026 | 57,62 | 59,90 | 57,62 | 59,90 | 3,31% | 50,00 |
| 20.07.2026 | 57,98 | 57,98 | 57,98 | 57,98 | -1,02% | - |
| 17.07.2026 | 58,58 | 58,58 | 58,58 | 58,58 | 1,77% | - |
| 16.07.2026 | 57,64 | 57,64 | 57,56 | 57,56 | 2,20% | 80,00 |
| 15.07.2026 | 56,32 | 56,32 | 56,32 | 56,32 | 0,46% | - |
| 14.07.2026 | 56,06 | 56,06 | 56,06 | 56,06 | 0,00% | - |
| 13.07.2026 | 56,06 | 56,06 | 56,06 | 56,06 | 0,25% | 41,00 |
| 10.07.2026 | 55,92 | 55,92 | 55,92 | 55,92 | 1,78% | - |
| 09.07.2026 | 54,94 | 54,94 | 54,94 | 54,94 | -0,83% | - |
| 08.07.2026 | 56,08 | 56,08 | 55,40 | 55,40 | -3,11% | 260,00 |
| 07.07.2026 | 57,16 | 57,18 | 57,16 | 57,18 | 3,74% | 82,00 |
| 06.07.2026 | 55,12 | 55,12 | 55,12 | 55,12 | 0,80% | - |
| 03.07.2026 | 54,68 | 54,68 | 54,68 | 54,68 | -2,60% | - |
| 02.07.2026 | 55,20 | 56,14 | 55,20 | 56,14 | -2,06% | 180,00 |
| 01.07.2026 | 57,32 | 57,32 | 57,32 | 57,32 | 0,92% | - |
| 30.06.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,14% | - |
| 29.06.2026 | 56,72 | 56,72 | 56,72 | 56,72 | -0,32% | - |
| 26.06.2026 | 56,90 | 56,90 | 56,90 | 56,90 | -0,56% | - |
| 25.06.2026 | 56,34 | 57,22 | 56,34 | 57,22 | 1,20% | 195,00 |
| 24.06.2026 | 56,54 | 56,54 | 56,54 | 56,54 | -1,33% | - |
| 23.06.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 1,24% | - |
| 22.06.2026 | 56,74 | 56,74 | 56,60 | 56,60 | -0,35% | 500,00 |
| 19.06.2026 | 56,84 | 56,84 | 56,80 | 56,80 | 0,74% | 50,00 |
| 18.06.2026 | 56,38 | 56,38 | 56,38 | 56,38 | 0,25% | - |
| 17.06.2026 | 56,24 | 56,24 | 56,24 | 56,24 | -1,33% | - |
| 16.06.2026 | 57,70 | 57,70 | 57,00 | 57,00 | -1,04% | 20,00 |
| 15.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,21% | 24,00 |
| 12.06.2026 | 57,32 | 57,48 | 56,82 | 57,48 | 3,83% | 1.246,00 |
| 11.06.2026 | 55,36 | 55,36 | 55,36 | 55,36 | -2,26% | - |
| 10.06.2026 | 56,92 | 56,92 | 56,64 | 56,64 | -1,67% | 613,00 |
| 09.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | -0,14% | - |
| 08.06.2026 | 57,68 | 57,68 | 57,68 | 57,68 | -0,86% | - |
| 05.06.2026 | 58,32 | 58,32 | 58,18 | 58,18 | -0,38% | 100,00 |
| 04.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | - |