49,750€
-1,87%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,61 | 50,16 | 49,12 | 49,75 | -1,87% | - |
| 06.03.2026 | 52,55 | 52,56 | 50,31 | 50,70 | -3,37% | - |
| 05.03.2026 | 53,27 | 53,28 | 51,74 | 52,47 | -1,41% | - |
| 04.03.2026 | 52,95 | 54,17 | 52,85 | 53,22 | 0,08% | - |
| 03.03.2026 | 53,69 | 53,82 | 52,52 | 53,18 | -1,63% | - |
| 02.03.2026 | 53,29 | 54,18 | 52,29 | 54,06 | 1,39% | 220,00 |
| 27.02.2026 | 53,71 | 54,09 | 53,20 | 53,32 | -1,88% | - |
| 26.02.2026 | 54,24 | 55,27 | 54,17 | 54,34 | -0,69% | - |
| 25.02.2026 | 54,89 | 55,42 | 54,34 | 54,72 | -0,87% | - |
| 24.02.2026 | 54,34 | 55,47 | 54,21 | 55,20 | 1,79% | 1.300,00 |
| 23.02.2026 | 54,58 | 55,35 | 53,83 | 54,23 | -1,54% | - |
| 20.02.2026 | 56,80 | 56,83 | 55,08 | 55,08 | -2,79% | 8.500,00 |
| 19.02.2026 | 56,68 | 56,78 | 55,72 | 56,66 | -0,14% | - |
| 18.02.2026 | 56,46 | 57,62 | 56,20 | 56,74 | 0,64% | - |
| 17.02.2026 | 56,95 | 57,52 | 55,14 | 56,38 | -0,83% | 18.258,00 |
| 16.02.2026 | 57,55 | 57,68 | 56,85 | 56,85 | -1,78% | 264,00 |
| 13.02.2026 | 48,72 | 58,90 | 48,67 | 57,88 | 19,12% | - |
| 12.02.2026 | 48,85 | 49,03 | 47,82 | 48,59 | -0,16% | - |
| 11.02.2026 | 47,29 | 48,80 | 47,05 | 48,67 | 2,96% | - |
| 10.02.2026 | 45,70 | 47,27 | 45,70 | 47,27 | 3,42% | - |
| 09.02.2026 | 45,64 | 45,89 | 45,36 | 45,71 | -0,04% | - |
| 06.02.2026 | 44,59 | 45,73 | 44,56 | 45,73 | 2,43% | - |
| 05.02.2026 | 44,95 | 45,13 | 44,34 | 44,64 | -1,16% | - |
| 04.02.2026 | 43,56 | 45,80 | 43,51 | 45,17 | 3,80% | - |
| 03.02.2026 | 43,69 | 44,40 | 43,28 | 43,51 | 0,09% | - |
| 02.02.2026 | 42,76 | 43,86 | 42,72 | 43,47 | 0,76% | - |
| 30.01.2026 | 43,97 | 44,05 | 42,81 | 43,14 | -1,93% | 1.320,00 |
| 29.01.2026 | 43,63 | 44,38 | 43,59 | 43,99 | 0,42% | 58,00 |
| 28.01.2026 | 44,66 | 44,79 | 43,68 | 43,81 | -1,59% | - |
| 27.01.2026 | 44,76 | 45,22 | 44,37 | 44,52 | -0,56% | - |
| 26.01.2026 | 44,84 | 44,97 | 44,34 | 44,77 | -0,37% | - |
| 23.01.2026 | 45,30 | 45,82 | 44,92 | 44,93 | -1,21% | - |
| 22.01.2026 | 46,47 | 47,01 | 45,37 | 45,48 | -1,79% | - |
| 21.01.2026 | 45,79 | 46,81 | 45,58 | 46,31 | 1,22% | - |
| 20.01.2026 | 46,73 | 47,07 | 45,20 | 45,75 | -2,66% | 16.905,00 |
| 19.01.2026 | 46,78 | 47,06 | 46,24 | 47,00 | -0,59% | - |
| 16.01.2026 | 48,68 | 48,73 | 46,53 | 47,28 | -2,77% | - |
| 15.01.2026 | 48,54 | 49,08 | 48,51 | 48,63 | 0,15% | - |
| 14.01.2026 | 48,83 | 49,26 | 48,25 | 48,55 | -0,80% | 1.920,00 |
| 13.01.2026 | 48,38 | 48,94 | 48,28 | 48,94 | 1,12% | - |
| 12.01.2026 | 47,97 | 48,55 | 47,71 | 48,40 | 0,27% | - |
| 09.01.2026 | 48,03 | 48,72 | 47,92 | 48,27 | 0,57% | 1.800,00 |
| 08.01.2026 | 48,15 | 48,82 | 47,85 | 48,00 | -0,40% | - |
| 07.01.2026 | 48,63 | 49,24 | 47,93 | 48,19 | -0,45% | - |
| 06.01.2026 | 46,91 | 48,69 | 46,82 | 48,41 | 2,96% | - |
| 05.01.2026 | 46,83 | 47,47 | 46,74 | 47,02 | 1,01% | - |
| 02.01.2026 | 45,40 | 46,82 | 45,36 | 46,55 | 2,47% | 14.640,00 |
| 30.12.2025 | 45,64 | 45,81 | 45,43 | 45,43 | -0,85% | - |
| 29.12.2025 | 45,85 | 46,03 | 45,49 | 45,82 | -0,89% | 500,00 |
| 23.12.2025 | 46,00 | 46,39 | 45,61 | 46,23 | -0,82% | 180,00 |
| 22.12.2025 | 47,51 | 48,15 | 46,14 | 46,61 | -0,83% | 208,00 |
| 19.12.2025 | 46,40 | 47,19 | 46,33 | 47,00 | 0,88% | - |
| 18.12.2025 | 45,68 | 47,02 | 45,60 | 46,59 | 3,49% | - |
| 17.12.2025 | 45,07 | 45,70 | 45,01 | 45,02 | 1,56% | - |
| 16.12.2025 | 44,44 | 45,07 | 44,12 | 44,33 | 0,18% | - |
| 15.12.2025 | 44,34 | 44,77 | 44,02 | 44,25 | 0,31% | - |
| 12.12.2025 | 44,19 | 44,54 | 43,99 | 44,12 | 1,58% | - |
| 11.12.2025 | 43,55 | 44,22 | 43,27 | 43,43 | 0,16% | - |
| 10.12.2025 | 42,16 | 43,46 | 42,11 | 43,36 | 2,00% | - |
| 09.12.2025 | 42,44 | 42,89 | 41,92 | 42,51 | 2,78% | 46,00 |
| 08.12.2025 | 42,05 | 42,55 | 41,36 | 41,36 | -1,80% | - |
| 05.12.2025 | 42,05 | 42,46 | 41,69 | 42,12 | -0,66% | - |
| 04.12.2025 | 42,55 | 42,76 | 42,01 | 42,40 | 0,05% | - |
| 03.12.2025 | 42,42 | 42,71 | 42,19 | 42,38 | 0,17% | - |
| 02.12.2025 | 42,53 | 43,01 | 42,07 | 42,31 | -0,47% | - |
| 01.12.2025 | 41,75 | 43,02 | 41,47 | 42,51 | 1,08% | 700,00 |
| 28.11.2025 | 42,25 | 42,43 | 42,04 | 42,06 | 0,02% | - |
| 27.11.2025 | 42,11 | 42,25 | 41,90 | 42,05 | -0,70% | - |
| 26.11.2025 | 42,55 | 43,00 | 42,25 | 42,34 | -1,42% | - |
| 25.11.2025 | 41,86 | 42,98 | 41,64 | 42,95 | 2,65% | - |
| 24.11.2025 | 41,94 | 42,32 | 41,49 | 41,84 | -0,26% | - |
| 21.11.2025 | 39,54 | 41,99 | 39,43 | 41,95 | 3,97% | - |
| 20.11.2025 | 41,37 | 41,62 | 40,26 | 40,35 | -1,92% | - |
| 19.11.2025 | 41,11 | 41,57 | 40,92 | 41,14 | 0,61% | - |
| 18.11.2025 | 41,01 | 41,52 | 40,69 | 40,89 | -3,29% | - |
| 17.11.2025 | 42,31 | 42,48 | 41,03 | 42,28 | 0,62% | - |
| 14.11.2025 | 42,43 | 42,54 | 41,59 | 42,02 | -3,27% | - |
| 13.11.2025 | 43,59 | 43,68 | 42,30 | 43,44 | 0,12% | - |
| 12.11.2025 | 42,91 | 43,64 | 42,90 | 43,39 | 1,47% | - |
| 11.11.2025 | 42,59 | 43,06 | 42,12 | 42,76 | 0,54% | - |
| 10.11.2025 | 43,22 | 43,47 | 42,53 | 42,53 | -0,44% | - |
| 07.11.2025 | 43,08 | 43,39 | 42,54 | 42,72 | -0,93% | - |
| 06.11.2025 | 43,36 | 43,62 | 42,92 | 43,12 | 1,20% | - |
| 05.11.2025 | 42,64 | 43,87 | 42,44 | 42,61 | 0,09% | - |
| 04.11.2025 | 42,49 | 42,85 | 42,05 | 42,57 | 1,67% | 1.653,00 |
| 03.11.2025 | 40,91 | 43,07 | 40,86 | 41,87 | 2,69% | - |
| 31.10.2025 | 38,61 | 41,42 | 38,42 | 40,78 | 5,44% | - |
| 30.10.2025 | 39,16 | 39,33 | 38,62 | 38,67 | -0,23% | - |
| 29.10.2025 | 39,12 | 39,33 | 37,83 | 38,76 | 0,34% | - |
| 28.10.2025 | 38,95 | 39,50 | 38,63 | 38,63 | -2,33% | - |
| 27.10.2025 | 39,92 | 40,56 | 38,92 | 39,55 | -0,03% | - |
| 24.10.2025 | 39,77 | 39,90 | 39,52 | 39,56 | 0,43% | - |
| 23.10.2025 | 39,50 | 40,22 | 39,32 | 39,39 | -1,06% | - |
| 22.10.2025 | 39,84 | 39,99 | 39,20 | 39,81 | 1,40% | 990,00 |
| 21.10.2025 | 38,51 | 39,98 | 38,34 | 39,26 | 2,13% | - |
| 20.10.2025 | 38,48 | 39,22 | 38,34 | 38,44 | 0,34% | 144,00 |
| 17.10.2025 | 37,88 | 38,86 | 37,58 | 38,31 | 0,39% | 310,00 |
| 16.10.2025 | 38,49 | 38,72 | 37,97 | 38,16 | -0,18% | - |
| 15.10.2025 | 38,80 | 39,02 | 38,12 | 38,23 | -0,96% | - |
| 14.10.2025 | 37,75 | 38,86 | 37,30 | 38,60 | 1,53% | - |