47,780€
-2,04%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 48,75 | 49,00 | 46,74 | 47,73 | -2,14% | 15,00 |
| 01.04.2026 | 48,30 | 49,23 | 48,20 | 48,78 | 0,99% | 503,00 |
| 31.03.2026 | 46,61 | 48,48 | 46,61 | 48,30 | 3,66% | - |
| 30.03.2026 | 47,28 | 47,92 | 46,15 | 46,59 | -1,48% | 42,00 |
| 27.03.2026 | 48,04 | 48,24 | 47,09 | 47,29 | -1,89% | 50,00 |
| 26.03.2026 | 48,33 | 49,39 | 48,07 | 48,20 | -0,69% | 30,00 |
| 25.03.2026 | 47,19 | 48,81 | 47,19 | 48,54 | 2,55% | - |
| 24.03.2026 | 46,32 | 47,54 | 45,66 | 47,33 | 2,15% | - |
| 23.03.2026 | 44,77 | 46,53 | 44,67 | 46,34 | 3,70% | - |
| 20.03.2026 | 45,52 | 45,55 | 44,57 | 44,68 | -1,53% | - |
| 19.03.2026 | 47,30 | 47,33 | 44,87 | 45,38 | -3,73% | 9,00 |
| 18.03.2026 | 48,50 | 48,86 | 46,90 | 47,14 | -2,82% | 9,00 |
| 17.03.2026 | 48,71 | 49,40 | 48,30 | 48,51 | -0,53% | - |
| 16.03.2026 | 48,24 | 49,03 | 48,16 | 48,77 | 1,16% | - |
| 13.03.2026 | 49,01 | 49,46 | 48,15 | 48,21 | -1,30% | - |
| 12.03.2026 | 49,97 | 50,11 | 48,73 | 48,84 | -1,99% | 15,00 |
| 11.03.2026 | 49,77 | 50,76 | 49,59 | 49,83 | -1,23% | 45,00 |
| 10.03.2026 | 49,68 | 50,50 | 49,51 | 50,45 | 1,71% | - |
| 09.03.2026 | 49,94 | 50,18 | 49,12 | 49,60 | -2,17% | 13,00 |
| 06.03.2026 | 52,46 | 52,57 | 50,29 | 50,70 | -2,56% | 7,00 |
| 05.03.2026 | 53,26 | 53,27 | 51,74 | 52,03 | -2,09% | - |
| 04.03.2026 | 53,17 | 54,15 | 52,86 | 53,14 | -0,34% | - |
| 03.03.2026 | 54,05 | 54,18 | 52,52 | 53,32 | -1,39% | 15,00 |
| 02.03.2026 | 52,72 | 54,07 | 52,29 | 54,07 | 1,12% | 77,00 |
| 27.02.2026 | 54,61 | 54,61 | 53,27 | 53,47 | -1,85% | - |
| 26.02.2026 | 54,70 | 55,29 | 54,17 | 54,48 | -0,24% | - |
| 25.02.2026 | 55,19 | 55,60 | 54,25 | 54,61 | -1,05% | 133,00 |
| 24.02.2026 | 54,23 | 55,48 | 54,20 | 55,19 | 1,62% | 40,00 |
| 23.02.2026 | 55,06 | 55,25 | 53,83 | 54,31 | -1,81% | 92,00 |
| 20.02.2026 | 56,65 | 56,82 | 55,30 | 55,31 | -2,37% | 46,00 |
| 19.02.2026 | 56,74 | 56,95 | 55,70 | 56,65 | 0,12% | - |
| 18.02.2026 | 56,31 | 57,63 | 56,30 | 56,58 | 0,39% | 270,00 |
| 17.02.2026 | 57,80 | 57,80 | 55,13 | 56,36 | -0,90% | 277,00 |
| 16.02.2026 | 57,92 | 57,92 | 56,85 | 56,87 | -2,99% | 1.072,00 |
| 13.02.2026 | 48,61 | 58,90 | 48,02 | 58,62 | 20,62% | 55,00 |
| 12.02.2026 | 48,67 | 49,01 | 47,81 | 48,60 | -0,14% | 33,00 |
| 11.02.2026 | 47,17 | 48,79 | 46,98 | 48,67 | 3,36% | 30,00 |
| 10.02.2026 | 45,69 | 47,14 | 45,53 | 47,09 | 3,01% | - |
| 09.02.2026 | 45,59 | 45,88 | 45,36 | 45,72 | 0,51% | 165,00 |
| 06.02.2026 | 44,69 | 45,60 | 44,56 | 45,49 | 2,06% | 22,00 |
| 05.02.2026 | 45,24 | 46,23 | 44,33 | 44,57 | -1,11% | 47,00 |
| 04.02.2026 | 43,48 | 45,79 | 43,48 | 45,07 | 3,56% | 50,00 |
| 03.02.2026 | 44,04 | 44,40 | 43,28 | 43,52 | 0,48% | - |
| 02.02.2026 | 43,17 | 43,86 | 42,72 | 43,31 | 0,77% | - |
| 30.01.2026 | 44,08 | 44,09 | 42,81 | 42,98 | -2,66% | 50,00 |
| 29.01.2026 | 44,55 | 45,44 | 43,59 | 44,15 | 0,57% | - |
| 28.01.2026 | 44,71 | 44,78 | 43,64 | 43,90 | -1,89% | 11,00 |
| 27.01.2026 | 45,13 | 45,21 | 44,49 | 44,75 | 0,07% | 115,00 |
| 26.01.2026 | 45,01 | 45,01 | 44,34 | 44,72 | -0,49% | - |
| 23.01.2026 | 45,44 | 45,81 | 44,93 | 44,94 | -1,43% | - |
| 22.01.2026 | 46,50 | 47,01 | 45,37 | 45,59 | -1,90% | - |
| 21.01.2026 | 45,74 | 46,80 | 45,58 | 46,47 | 1,77% | 7,00 |
| 20.01.2026 | 47,05 | 47,05 | 45,20 | 45,66 | -2,96% | - |
| 19.01.2026 | 46,78 | 47,20 | 46,28 | 47,06 | -0,32% | - |
| 16.01.2026 | 48,61 | 48,71 | 46,53 | 47,21 | -3,08% | - |
| 15.01.2026 | 48,55 | 49,23 | 48,51 | 48,71 | -0,06% | - |
| 14.01.2026 | 48,95 | 49,25 | 48,25 | 48,74 | -0,07% | - |
| 13.01.2026 | 48,40 | 49,20 | 48,22 | 48,77 | 0,62% | 38,00 |
| 12.01.2026 | 48,32 | 48,56 | 47,76 | 48,47 | 0,47% | 3,00 |
| 09.01.2026 | 47,97 | 48,73 | 47,93 | 48,25 | 0,55% | - |
| 08.01.2026 | 48,17 | 48,82 | 47,84 | 47,98 | -0,70% | - |
| 07.01.2026 | 48,53 | 49,24 | 47,93 | 48,32 | -0,36% | - |
| 06.01.2026 | 46,96 | 48,68 | 46,81 | 48,50 | 3,07% | 68,00 |
| 05.01.2026 | 46,79 | 47,47 | 46,17 | 47,05 | 0,92% | 54,00 |
| 02.01.2026 | 45,36 | 46,82 | 45,36 | 46,62 | 2,17% | 16,00 |
| 30.12.2025 | 46,29 | 46,29 | 45,63 | 45,63 | -0,12% | - |
| 29.12.2025 | 46,05 | 46,16 | 45,59 | 45,69 | -0,03% | - |
| 23.12.2025 | 46,11 | 46,38 | 45,60 | 45,70 | -1,43% | 43,00 |
| 22.12.2025 | 47,08 | 48,30 | 46,21 | 46,37 | -1,58% | 714,00 |
| 19.12.2025 | 46,68 | 47,18 | 46,32 | 47,11 | 1,18% | 7,00 |
| 18.12.2025 | 45,87 | 47,02 | 45,65 | 46,56 | 2,53% | 2,00 |
| 17.12.2025 | 45,04 | 45,47 | 44,94 | 45,41 | 1,29% | 2,00 |
| 16.12.2025 | 44,13 | 44,97 | 44,11 | 44,83 | 0,34% | 125,00 |
| 15.12.2025 | 44,15 | 44,77 | 44,06 | 44,68 | 1,12% | 1,00 |
| 12.12.2025 | 44,12 | 44,47 | 44,01 | 44,19 | 0,47% | - |
| 11.12.2025 | 43,69 | 44,22 | 43,34 | 43,98 | 0,72% | - |
| 10.12.2025 | 42,41 | 43,83 | 42,20 | 43,67 | 2,66% | - |
| 09.12.2025 | 42,42 | 42,85 | 42,13 | 42,54 | 0,29% | 50,00 |
| 08.12.2025 | 42,11 | 42,54 | 41,68 | 42,41 | 0,38% | 40,00 |
| 05.12.2025 | 42,12 | 42,45 | 41,97 | 42,25 | 0,08% | 50,00 |
| 04.12.2025 | 42,47 | 42,75 | 42,21 | 42,22 | -0,38% | - |
| 03.12.2025 | 42,44 | 42,69 | 42,18 | 42,38 | -0,11% | - |
| 02.12.2025 | 42,51 | 42,95 | 42,08 | 42,42 | -0,41% | - |
| 01.12.2025 | 42,11 | 43,00 | 41,66 | 42,60 | 1,06% | - |
| 28.11.2025 | 42,69 | 42,69 | 42,03 | 42,15 | 0,18% | 1,00 |
| 27.11.2025 | 42,11 | 42,22 | 42,05 | 42,08 | -0,24% | 10,00 |
| 26.11.2025 | 42,52 | 42,75 | 42,17 | 42,18 | -1,23% | 60,00 |
| 25.11.2025 | 41,94 | 42,97 | 41,78 | 42,70 | 1,86% | - |
| 24.11.2025 | 41,89 | 42,27 | 41,47 | 41,92 | 0,19% | - |
| 21.11.2025 | 39,87 | 41,99 | 39,80 | 41,84 | 4,99% | 108,00 |
| 20.11.2025 | 41,21 | 41,77 | 39,34 | 39,85 | -3,23% | - |
| 19.11.2025 | 41,15 | 41,44 | 40,91 | 41,18 | -0,31% | 117,00 |
| 18.11.2025 | 41,41 | 41,51 | 40,57 | 41,31 | 0,36% | - |
| 17.11.2025 | 42,26 | 42,61 | 41,15 | 41,16 | -2,46% | - |
| 14.11.2025 | 42,07 | 42,37 | 41,58 | 42,20 | -0,33% | - |
| 13.11.2025 | 43,45 | 43,67 | 42,31 | 42,34 | -2,30% | - |
| 12.11.2025 | 43,05 | 43,77 | 42,35 | 43,34 | 1,07% | - |
| 11.11.2025 | 42,52 | 42,95 | 42,28 | 42,88 | 0,59% | - |
| 10.11.2025 | 43,11 | 43,48 | 42,56 | 42,63 | -1,17% | - |
| 07.11.2025 | 43,00 | 43,39 | 42,29 | 43,13 | -0,42% | - |