56,210€
2,27%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 55,24 | 56,65 | 54,94 | 56,23 | 2,00% | - |
| 08.07.2026 | 56,24 | 56,40 | 54,44 | 55,13 | -2,36% | - |
| 07.07.2026 | 57,46 | 57,73 | 56,30 | 56,46 | -1,64% | - |
| 06.07.2026 | 55,25 | 57,48 | 55,06 | 57,40 | 3,11% | 15.200,00 |
| 03.07.2026 | 54,86 | 55,96 | 54,62 | 55,67 | 1,48% | - |
| 02.07.2026 | 55,39 | 56,77 | 54,15 | 54,86 | -0,99% | - |
| 01.07.2026 | 57,39 | 57,82 | 55,41 | 55,41 | -3,62% | - |
| 30.06.2026 | 56,91 | 57,90 | 56,80 | 57,49 | 1,38% | - |
| 29.06.2026 | 56,94 | 57,00 | 55,44 | 56,71 | 0,75% | - |
| 26.06.2026 | 56,88 | 57,37 | 55,97 | 56,29 | -2,05% | - |
| 25.06.2026 | 56,36 | 57,87 | 56,10 | 57,47 | 1,82% | - |
| 24.06.2026 | 56,68 | 57,13 | 55,86 | 56,44 | -0,35% | - |
| 23.06.2026 | 57,56 | 57,72 | 56,28 | 56,64 | -1,91% | - |
| 22.06.2026 | 56,74 | 58,78 | 56,70 | 57,74 | 1,92% | - |
| 19.06.2026 | 57,01 | 57,61 | 56,60 | 56,65 | -0,75% | - |
| 18.06.2026 | 56,60 | 57,69 | 56,52 | 57,08 | 1,13% | - |
| 17.06.2026 | 56,40 | 57,57 | 56,33 | 56,44 | 0,04% | - |
| 16.06.2026 | 57,91 | 58,07 | 56,39 | 56,42 | -2,59% | - |
| 15.06.2026 | 58,01 | 58,86 | 57,82 | 57,92 | 0,45% | - |
| 12.06.2026 | 57,74 | 57,79 | 56,66 | 57,66 | 1,55% | 3.150,00 |
| 11.06.2026 | 55,64 | 56,95 | 55,34 | 56,78 | 2,38% | - |
| 10.06.2026 | 56,92 | 56,94 | 55,46 | 55,46 | -3,14% | - |
| 09.06.2026 | 57,83 | 58,38 | 56,03 | 57,26 | -0,97% | - |
| 08.06.2026 | 57,89 | 58,36 | 57,46 | 57,82 | 0,84% | - |
| 05.06.2026 | 58,65 | 58,69 | 57,12 | 57,34 | -2,28% | - |
| 04.06.2026 | 58,69 | 59,10 | 57,72 | 58,68 | -0,37% | - |
| 03.06.2026 | 58,53 | 59,64 | 57,91 | 58,90 | 0,58% | 3.360,00 |
| 02.06.2026 | 55,76 | 59,09 | 55,20 | 58,56 | 4,53% | - |
| 01.06.2026 | 55,64 | 56,08 | 54,55 | 56,02 | 0,86% | - |
| 29.05.2026 | 56,84 | 57,28 | 55,40 | 55,54 | -2,15% | - |
| 28.05.2026 | 57,21 | 57,22 | 56,37 | 56,76 | -0,54% | - |
| 27.05.2026 | 56,08 | 57,55 | 55,92 | 57,07 | 1,82% | 1.491,00 |
| 26.05.2026 | 55,72 | 56,63 | 55,49 | 56,05 | 0,00% | - |
| 25.05.2026 | 55,85 | 56,25 | 55,51 | 56,05 | 0,75% | - |
| 22.05.2026 | 54,44 | 55,79 | 54,08 | 55,63 | 2,45% | 6.000,00 |
| 21.05.2026 | 52,39 | 54,43 | 51,82 | 54,30 | 3,59% | - |
| 20.05.2026 | 51,20 | 52,44 | 50,98 | 52,42 | 2,42% | - |
| 19.05.2026 | 51,10 | 51,66 | 50,05 | 51,18 | -0,04% | - |
| 18.05.2026 | 51,56 | 52,28 | 51,04 | 51,20 | -1,50% | - |
| 15.05.2026 | 54,07 | 54,16 | 51,55 | 51,98 | -4,20% | - |
| 14.05.2026 | 53,43 | 55,12 | 53,39 | 54,26 | 1,80% | - |
| 13.05.2026 | 53,09 | 54,03 | 52,71 | 53,30 | 0,45% | - |
| 12.05.2026 | 53,15 | 53,26 | 52,11 | 53,06 | -0,11% | 1.125,00 |
| 11.05.2026 | 53,37 | 53,92 | 52,88 | 53,12 | -0,86% | - |
| 08.05.2026 | 52,24 | 53,60 | 52,13 | 53,58 | 2,66% | - |
| 07.05.2026 | 53,33 | 53,84 | 52,06 | 52,19 | -2,21% | - |
| 06.05.2026 | 51,28 | 53,83 | 51,18 | 53,37 | 3,91% | - |
| 05.05.2026 | 51,06 | 51,82 | 50,98 | 51,36 | 0,90% | - |
| 04.05.2026 | 51,91 | 52,01 | 50,14 | 50,90 | -6,18% | 6.080,00 |
| 30.04.2026 | 52,65 | 55,11 | 52,34 | 54,25 | 2,49% | - |
| 29.04.2026 | 53,03 | 53,51 | 52,49 | 52,93 | 0,09% | - |
| 28.04.2026 | 53,21 | 53,43 | 52,46 | 52,88 | -0,49% | - |
| 27.04.2026 | 53,57 | 54,64 | 53,12 | 53,14 | -0,93% | - |
| 24.04.2026 | 53,45 | 54,31 | 53,19 | 53,64 | 0,75% | 1.200,00 |
| 23.04.2026 | 52,13 | 53,56 | 52,08 | 53,24 | 1,58% | - |
| 22.04.2026 | 52,73 | 53,19 | 52,41 | 52,41 | -0,34% | 3.100,00 |
| 21.04.2026 | 52,76 | 53,55 | 52,46 | 52,59 | -0,15% | - |
| 20.04.2026 | 51,17 | 52,79 | 51,10 | 52,67 | 2,21% | - |
| 17.04.2026 | 48,28 | 52,09 | 48,23 | 51,53 | 6,99% | - |
| 16.04.2026 | 47,84 | 48,73 | 47,75 | 48,17 | 0,69% | - |
| 15.04.2026 | 49,00 | 49,13 | 46,80 | 47,84 | -2,46% | - |
| 14.04.2026 | 49,49 | 49,58 | 48,74 | 49,04 | -1,02% | 4.848,00 |
| 13.04.2026 | 48,79 | 49,65 | 48,72 | 49,55 | 0,55% | - |
| 10.04.2026 | 49,40 | 49,81 | 49,00 | 49,28 | -0,21% | 1.600,00 |
| 09.04.2026 | 49,07 | 49,44 | 48,56 | 49,38 | 0,52% | 4.482,00 |
| 08.04.2026 | 47,42 | 49,67 | 47,30 | 49,13 | 5,18% | - |
| 07.04.2026 | 47,36 | 47,47 | 46,29 | 46,71 | -2,26% | - |
| 02.04.2026 | 48,46 | 48,69 | 46,74 | 47,79 | -2,05% | - |
| 01.04.2026 | 48,35 | 49,22 | 48,22 | 48,79 | 0,99% | 17.000,00 |
| 31.03.2026 | 47,00 | 48,48 | 46,81 | 48,31 | 3,70% | - |
| 30.03.2026 | 47,28 | 47,92 | 46,15 | 46,58 | -1,38% | - |
| 27.03.2026 | 48,17 | 48,22 | 47,03 | 47,23 | -1,78% | - |
| 26.03.2026 | 48,35 | 49,39 | 48,05 | 48,09 | -0,95% | - |
| 25.03.2026 | 47,40 | 48,81 | 47,34 | 48,55 | 2,59% | - |
| 24.03.2026 | 46,38 | 47,55 | 45,64 | 47,32 | 2,14% | - |
| 23.03.2026 | 44,80 | 46,52 | 44,57 | 46,33 | 2,30% | 9.540,00 |
| 20.03.2026 | 45,43 | 45,54 | 44,56 | 45,29 | -0,33% | - |
| 19.03.2026 | 47,29 | 47,32 | 44,86 | 45,44 | -3,85% | - |
| 18.03.2026 | 48,77 | 48,86 | 46,90 | 47,26 | -2,58% | - |
| 17.03.2026 | 48,61 | 49,40 | 48,30 | 48,51 | -0,41% | - |
| 16.03.2026 | 48,50 | 49,04 | 48,15 | 48,71 | 1,08% | - |
| 13.03.2026 | 49,02 | 49,45 | 48,14 | 48,19 | -1,63% | - |
| 12.03.2026 | 49,72 | 49,94 | 48,72 | 48,99 | -2,06% | - |
| 11.03.2026 | 49,77 | 50,77 | 49,63 | 50,02 | 0,59% | - |
| 10.03.2026 | 49,77 | 50,50 | 49,50 | 49,73 | -0,05% | - |
| 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 |