56,280€
-4,48%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 4,92% | - |
| 02.06.2026 | 55,66 | 55,66 | 55,66 | 55,66 | 0,14% | - |
| 01.06.2026 | 55,86 | 55,86 | 55,44 | 55,58 | -1,80% | 325,00 |
| 29.05.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,63% | - |
| 28.05.2026 | 56,96 | 56,96 | 56,96 | 56,96 | -0,56% | - |
| 27.05.2026 | 55,84 | 57,28 | 55,84 | 57,28 | 2,03% | 277,00 |
| 26.05.2026 | 55,60 | 56,14 | 55,48 | 56,14 | 0,93% | 165,00 |
| 25.05.2026 | 55,62 | 55,62 | 55,62 | 55,62 | 1,53% | - |
| 22.05.2026 | 54,24 | 54,78 | 53,96 | 54,78 | 4,98% | 213,00 |
| 21.05.2026 | 52,18 | 52,18 | 52,18 | 52,18 | 1,52% | - |
| 20.05.2026 | 51,04 | 51,40 | 51,04 | 51,40 | 0,55% | 50,00 |
| 19.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -0,89% | - |
| 18.05.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -4,34% | - |
| 15.05.2026 | 53,92 | 53,92 | 53,92 | 53,92 | 1,43% | - |
| 14.05.2026 | 53,16 | 53,16 | 53,16 | 53,16 | 0,15% | - |
| 13.05.2026 | 52,96 | 53,08 | 52,96 | 53,08 | 0,26% | 80,00 |
| 12.05.2026 | 52,94 | 52,94 | 52,94 | 52,94 | -0,11% | - |
| 11.05.2026 | 53,40 | 53,40 | 53,00 | 53,00 | 1,81% | 7,00 |
| 08.05.2026 | 52,06 | 52,06 | 52,06 | 52,06 | -2,11% | - |
| 07.05.2026 | 53,18 | 53,18 | 53,18 | 53,18 | -0,56% | - |
| 06.05.2026 | 51,00 | 53,48 | 51,00 | 53,48 | 4,49% | 267,00 |
| 05.05.2026 | 50,80 | 51,18 | 50,80 | 51,18 | -1,04% | 80,00 |
| 04.05.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -1,67% | - |
| 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 |