60,740€
0,08%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 60,73 | 60,74 | 60,34 | 60,68 | -0,02% | - |
| 30.07.2026 | 60,26 | 61,23 | 59,73 | 60,69 | 0,03% | - |
| 29.07.2026 | 60,54 | 61,45 | 59,44 | 60,67 | 0,31% | 160,00 |
| 28.07.2026 | 59,02 | 60,92 | 58,73 | 60,48 | 2,94% | - |
| 27.07.2026 | 58,20 | 58,98 | 57,57 | 58,75 | 1,93% | - |
| 24.07.2026 | 57,80 | 59,04 | 57,59 | 57,64 | -0,05% | - |
| 23.07.2026 | 59,22 | 59,22 | 56,74 | 57,67 | -2,63% | 30,00 |
| 22.07.2026 | 59,39 | 60,33 | 59,10 | 59,23 | -0,54% | 21,00 |
| 21.07.2026 | 57,87 | 60,10 | 57,48 | 59,55 | 2,78% | 314,00 |
| 20.07.2026 | 58,10 | 58,94 | 57,89 | 57,94 | 0,02% | 21,00 |
| 17.07.2026 | 58,54 | 58,85 | 56,71 | 57,93 | -1,83% | 20,00 |
| 16.07.2026 | 57,82 | 59,11 | 57,63 | 59,01 | 2,06% | - |
| 15.07.2026 | 56,37 | 57,86 | 56,37 | 57,82 | 2,79% | 40,00 |
| 14.07.2026 | 55,90 | 56,88 | 55,70 | 56,25 | -0,04% | - |
| 13.07.2026 | 56,30 | 56,84 | 56,08 | 56,27 | -0,39% | - |
| 10.07.2026 | 56,20 | 56,85 | 55,86 | 56,49 | 0,25% | - |
| 09.07.2026 | 55,11 | 56,64 | 54,88 | 56,35 | 2,60% | - |
| 08.07.2026 | 56,34 | 56,41 | 54,45 | 54,92 | -3,65% | - |
| 07.07.2026 | 57,09 | 57,74 | 56,65 | 57,00 | -0,54% | - |
| 06.07.2026 | 55,69 | 57,34 | 54,81 | 57,31 | 2,89% | 800,00 |
| 03.07.2026 | 54,83 | 55,97 | 54,62 | 55,70 | 1,61% | 22,00 |
| 02.07.2026 | 55,43 | 56,80 | 54,15 | 54,82 | -2,26% | - |
| 01.07.2026 | 57,49 | 57,82 | 56,07 | 56,09 | -2,67% | 3,00 |
| 30.06.2026 | 56,73 | 57,91 | 56,73 | 57,63 | 1,91% | 50,00 |
| 29.06.2026 | 57,25 | 57,25 | 55,47 | 56,55 | 0,50% | - |
| 26.06.2026 | 57,48 | 57,48 | 55,93 | 56,27 | -1,42% | 150,00 |
| 25.06.2026 | 56,41 | 57,87 | 56,04 | 57,08 | 1,71% | - |
| 24.06.2026 | 56,64 | 57,08 | 55,86 | 56,12 | -0,88% | - |
| 23.06.2026 | 57,61 | 57,75 | 56,28 | 56,62 | -1,87% | - |
| 22.06.2026 | 57,04 | 58,78 | 56,70 | 57,70 | 1,98% | - |
| 19.06.2026 | 56,94 | 57,77 | 56,58 | 56,58 | -0,65% | - |
| 18.06.2026 | 56,42 | 57,68 | 56,31 | 56,95 | -0,71% | 100,00 |
| 17.06.2026 | 56,42 | 57,58 | 56,32 | 57,36 | 0,99% | - |
| 16.06.2026 | 57,91 | 58,09 | 56,75 | 56,80 | -1,83% | 15,00 |
| 15.06.2026 | 57,69 | 58,85 | 57,45 | 57,86 | 0,42% | 10,00 |
| 12.06.2026 | 56,80 | 57,86 | 56,66 | 57,62 | 1,62% | 400,00 |
| 11.06.2026 | 55,44 | 56,81 | 55,34 | 56,70 | 1,96% | - |
| 10.06.2026 | 57,25 | 57,25 | 55,50 | 55,61 | -3,00% | 27,00 |
| 09.06.2026 | 57,74 | 58,36 | 56,03 | 57,33 | -0,88% | 1,00 |
| 08.06.2026 | 57,94 | 58,52 | 57,30 | 57,84 | 1,14% | 1,00 |
| 05.06.2026 | 58,69 | 58,71 | 57,11 | 57,19 | -2,80% | 50,00 |
| 04.06.2026 | 58,76 | 59,13 | 57,71 | 58,84 | -0,41% | - |
| 03.06.2026 | 58,59 | 59,65 | 58,11 | 59,08 | 1,88% | 84,00 |
| 02.06.2026 | 55,98 | 59,09 | 55,51 | 57,99 | 4,34% | 20,00 |
| 01.06.2026 | 55,59 | 55,86 | 54,81 | 55,58 | -0,04% | 7,00 |
| 29.05.2026 | 56,55 | 57,28 | 55,41 | 55,60 | -1,65% | - |
| 28.05.2026 | 57,08 | 57,26 | 56,35 | 56,53 | -1,31% | 43,00 |
| 27.05.2026 | 56,05 | 57,54 | 55,87 | 57,28 | 2,21% | 145,00 |
| 26.05.2026 | 56,10 | 56,63 | 55,00 | 56,04 | -0,27% | - |
| 25.05.2026 | 55,68 | 56,25 | 55,46 | 56,19 | 1,41% | 1,00 |
| 22.05.2026 | 54,32 | 55,72 | 54,00 | 55,41 | 2,59% | 102,00 |
| 21.05.2026 | 52,39 | 54,41 | 52,00 | 54,01 | 3,39% | - |
| 20.05.2026 | 51,23 | 52,41 | 50,97 | 52,24 | 2,15% | - |
| 19.05.2026 | 51,21 | 51,67 | 50,09 | 51,14 | -0,54% | - |
| 18.05.2026 | 51,55 | 52,24 | 50,98 | 51,42 | -1,08% | - |
| 15.05.2026 | 54,09 | 54,09 | 51,52 | 51,98 | -4,17% | - |
| 14.05.2026 | 53,29 | 55,12 | 53,29 | 54,24 | 1,76% | - |
| 13.05.2026 | 53,06 | 54,02 | 52,67 | 53,30 | 0,57% | - |
| 12.05.2026 | 53,08 | 53,27 | 52,11 | 53,00 | -0,80% | 25,00 |
| 11.05.2026 | 53,56 | 53,92 | 52,89 | 53,43 | -0,09% | 28,00 |
| 08.05.2026 | 52,23 | 53,51 | 52,09 | 53,48 | 2,43% | - |
| 07.05.2026 | 53,37 | 53,83 | 52,20 | 52,21 | -2,77% | 100,00 |
| 06.05.2026 | 50,99 | 53,82 | 50,83 | 53,70 | 4,17% | - |
| 05.05.2026 | 50,92 | 51,84 | 50,92 | 51,55 | 1,22% | - |
| 04.05.2026 | 51,90 | 52,04 | 50,13 | 50,93 | -6,77% | 190,00 |
| 30.04.2026 | 52,91 | 55,10 | 52,15 | 54,63 | 3,39% | - |
| 29.04.2026 | 52,86 | 53,50 | 52,48 | 52,84 | 0,23% | - |
| 28.04.2026 | 53,17 | 53,46 | 52,46 | 52,72 | -0,85% | - |
| 27.04.2026 | 53,69 | 54,66 | 53,17 | 53,17 | -0,99% | 77,00 |
| 24.04.2026 | 53,53 | 54,33 | 53,17 | 53,70 | 0,94% | - |
| 23.04.2026 | 52,46 | 53,56 | 52,08 | 53,20 | 1,04% | 30,00 |
| 22.04.2026 | 52,53 | 53,19 | 52,53 | 52,65 | -0,23% | 100,00 |
| 21.04.2026 | 52,69 | 53,56 | 52,47 | 52,77 | 0,25% | - |
| 20.04.2026 | 51,42 | 52,67 | 50,83 | 52,64 | 2,06% | - |
| 17.04.2026 | 48,16 | 52,09 | 48,16 | 51,58 | 7,31% | 2,00 |
| 16.04.2026 | 47,82 | 48,74 | 47,75 | 48,07 | 0,23% | - |
| 15.04.2026 | 49,04 | 49,14 | 46,79 | 47,96 | -2,43% | - |
| 14.04.2026 | 49,55 | 49,62 | 48,74 | 49,15 | -0,66% | - |
| 13.04.2026 | 49,35 | 49,64 | 48,64 | 49,48 | 0,54% | 141,00 |
| 10.04.2026 | 49,38 | 49,81 | 49,01 | 49,21 | -0,41% | - |
| 09.04.2026 | 49,13 | 49,44 | 48,56 | 49,42 | 4,25% | 83,00 |
| 08.04.2026 | 46,35 | 47,42 | 46,35 | 47,40 | 1,77% | - |
| 07.04.2026 | 47,80 | 47,80 | 46,26 | 46,58 | -2,42% | - |
| 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 |