56,570€
0,35%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 56,26 | 56,63 | 56,26 | 56,63 | 0,46% | - |
| 09.09.2026 | 57,27 | 57,72 | 56,26 | 56,37 | -1,66% | 100,00 |
| 08.09.2026 | 59,24 | 59,34 | 57,19 | 57,32 | -3,21% | 73,00 |
| 07.09.2026 | 58,70 | 59,60 | 58,17 | 59,22 | -0,32% | - |
| 04.09.2026 | 57,71 | 59,59 | 57,53 | 59,41 | 3,23% | 1,00 |
| 03.09.2026 | 56,74 | 58,19 | 56,01 | 57,55 | 1,41% | - |
| 02.09.2026 | 54,89 | 56,86 | 54,80 | 56,75 | 4,40% | 2,00 |
| 01.09.2026 | 56,44 | 56,56 | 54,35 | 54,36 | -3,45% | - |
| 31.08.2026 | 56,57 | 57,32 | 56,14 | 56,30 | -1,07% | 5,00 |
| 28.08.2026 | 56,39 | 57,19 | 56,37 | 56,91 | 0,67% | - |
| 27.08.2026 | 56,63 | 57,23 | 55,58 | 56,53 | 0,18% | 103,00 |
| 26.08.2026 | 56,85 | 56,85 | 55,90 | 56,43 | -0,55% | - |
| 25.08.2026 | 58,13 | 58,52 | 56,63 | 56,74 | -2,53% | - |
| 24.08.2026 | 62,93 | 62,93 | 57,74 | 58,21 | -6,88% | 1,00 |
| 21.08.2026 | 60,27 | 62,64 | 60,20 | 62,51 | 3,87% | - |
| 20.08.2026 | 60,81 | 60,93 | 59,48 | 60,18 | -1,02% | - |
| 19.08.2026 | 60,71 | 61,59 | 60,03 | 60,80 | 0,02% | - |
| 18.08.2026 | 61,61 | 61,80 | 60,76 | 60,79 | -1,54% | - |
| 17.08.2026 | 60,71 | 61,81 | 60,54 | 61,74 | 1,85% | 7,00 |
| 14.08.2026 | 60,33 | 60,62 | 59,92 | 60,62 | 0,17% | - |
| 13.08.2026 | 60,49 | 60,95 | 59,72 | 60,52 | 0,20% | - |
| 12.08.2026 | 60,88 | 61,25 | 59,88 | 60,40 | -0,48% | - |
| 11.08.2026 | 60,55 | 61,62 | 60,47 | 60,69 | -0,08% | - |
| 10.08.2026 | 60,85 | 61,14 | 60,30 | 60,74 | -0,38% | - |
| 07.08.2026 | 58,85 | 61,01 | 58,73 | 60,97 | 3,58% | 45,00 |
| 06.08.2026 | 62,11 | 62,38 | 58,80 | 58,86 | -5,16% | - |
| 05.08.2026 | 60,94 | 62,34 | 60,76 | 62,06 | 2,26% | - |
| 04.08.2026 | 59,11 | 61,07 | 58,46 | 60,69 | 2,74% | - |
| 03.08.2026 | 59,81 | 60,42 | 58,87 | 59,07 | -0,89% | 82,00 |
| 31.07.2026 | 60,73 | 63,70 | 57,41 | 59,60 | -1,80% | 1.650,00 |
| 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 |