59,110€
0,15%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 59,19 | 59,27 | 58,67 | 59,05 | -0,08% | 990,00 |
| 20.10.2026 | 58,31 | 59,66 | 58,03 | 59,10 | 1,41% | - |
| 19.10.2026 | 59,07 | 59,68 | 57,78 | 58,28 | -0,75% | - |
| 16.10.2026 | 59,25 | 60,45 | 58,43 | 58,72 | -0,84% | - |
| 15.10.2026 | 57,48 | 59,59 | 57,47 | 59,22 | 2,46% | - |
| 14.10.2026 | 58,21 | 58,90 | 57,69 | 57,80 | -0,93% | - |
| 13.10.2026 | 57,05 | 58,59 | 56,98 | 58,34 | 2,26% | - |
| 12.10.2026 | 57,29 | 57,58 | 56,94 | 57,05 | -0,16% | - |
| 09.10.2026 | 56,87 | 57,54 | 56,83 | 57,14 | 0,74% | - |
| 08.10.2026 | 57,93 | 58,26 | 56,24 | 56,72 | -2,31% | - |
| 07.10.2026 | 58,39 | 58,78 | 57,41 | 58,06 | -0,41% | - |
| 06.10.2026 | 57,96 | 58,35 | 57,50 | 58,30 | 0,73% | - |
| 05.10.2026 | 57,63 | 58,14 | 57,18 | 57,88 | 0,78% | - |
| 02.10.2026 | 57,49 | 57,90 | 56,74 | 57,43 | 0,00% | - |
| 01.10.2026 | 56,48 | 57,46 | 56,17 | 57,43 | 2,08% | - |
| 30.09.2026 | 57,06 | 57,22 | 56,26 | 56,26 | -1,07% | - |
| 29.09.2026 | 56,80 | 57,25 | 56,33 | 56,87 | -0,02% | - |
| 28.09.2026 | 56,92 | 57,31 | 56,36 | 56,88 | -0,26% | - |
| 25.09.2026 | 54,72 | 57,07 | 54,62 | 57,03 | 4,28% | - |
| 24.09.2026 | 55,86 | 56,12 | 54,28 | 54,69 | -2,43% | - |
| 23.09.2026 | 55,83 | 56,66 | 54,74 | 56,05 | 0,52% | - |
| 22.09.2026 | 54,94 | 55,98 | 54,46 | 55,76 | 1,47% | - |
| 21.09.2026 | 55,24 | 55,96 | 54,72 | 54,95 | -0,13% | - |
| 18.09.2026 | 56,56 | 56,78 | 54,54 | 55,02 | -2,65% | - |
| 17.09.2026 | 55,93 | 57,10 | 55,88 | 56,52 | 1,69% | - |
| 16.09.2026 | 55,04 | 55,90 | 54,92 | 55,58 | 1,13% | - |
| 15.09.2026 | 56,10 | 56,16 | 54,70 | 54,96 | -2,21% | - |
| 14.09.2026 | 57,14 | 57,76 | 55,90 | 56,20 | -1,42% | - |
| 11.09.2026 | 56,24 | 57,34 | 56,22 | 57,01 | 1,62% | 7.800,00 |
| 10.09.2026 | 56,55 | 56,88 | 55,70 | 56,10 | -0,37% | 5.300,00 |
| 09.09.2026 | 57,31 | 57,68 | 56,26 | 56,31 | -1,76% | 4.845,00 |
| 08.09.2026 | 59,17 | 59,56 | 57,18 | 57,32 | -3,49% | - |
| 07.09.2026 | 59,09 | 59,61 | 59,03 | 59,39 | 0,10% | 4.717,00 |
| 04.09.2026 | 57,69 | 59,58 | 57,50 | 59,33 | 2,81% | - |
| 03.09.2026 | 56,82 | 58,19 | 56,01 | 57,71 | 1,67% | - |
| 02.09.2026 | 54,93 | 56,86 | 54,80 | 56,76 | 3,39% | - |
| 01.09.2026 | 56,58 | 56,84 | 54,34 | 54,90 | -2,80% | - |
| 31.08.2026 | 56,55 | 57,31 | 56,14 | 56,48 | -0,62% | - |
| 28.08.2026 | 56,73 | 57,33 | 56,38 | 56,83 | 0,69% | 2.830,00 |
| 27.08.2026 | 56,72 | 57,62 | 55,58 | 56,44 | -0,27% | - |
| 26.08.2026 | 56,61 | 56,86 | 55,90 | 56,59 | -0,07% | 3.369,00 |
| 25.08.2026 | 58,25 | 58,64 | 56,47 | 56,63 | -2,65% | - |
| 24.08.2026 | 62,36 | 62,63 | 57,74 | 58,17 | -6,91% | - |
| 21.08.2026 | 60,23 | 62,66 | 60,23 | 62,49 | 4,12% | 496,00 |
| 20.08.2026 | 60,82 | 61,05 | 59,46 | 60,02 | -1,25% | - |
| 19.08.2026 | 60,58 | 61,59 | 59,97 | 60,78 | 0,02% | - |
| 18.08.2026 | 61,56 | 61,85 | 60,75 | 60,77 | -1,36% | 23.000,00 |
| 17.08.2026 | 60,83 | 61,92 | 60,54 | 61,61 | 1,43% | - |
| 14.08.2026 | 60,23 | 60,78 | 59,92 | 60,74 | 0,12% | - |
| 13.08.2026 | 60,51 | 60,96 | 59,72 | 60,67 | 0,30% | - |
| 12.08.2026 | 60,91 | 61,60 | 59,88 | 60,49 | -0,58% | - |
| 11.08.2026 | 60,88 | 61,61 | 60,46 | 60,84 | 0,45% | - |
| 10.08.2026 | 61,06 | 61,37 | 60,20 | 60,57 | -0,46% | 6.900,00 |
| 07.08.2026 | 58,75 | 61,00 | 58,75 | 60,85 | 3,38% | - |
| 06.08.2026 | 62,30 | 62,64 | 58,76 | 58,86 | -5,22% | 11.235,00 |
| 05.08.2026 | 60,94 | 62,33 | 60,73 | 62,10 | 2,17% | - |
| 04.08.2026 | 59,11 | 61,06 | 58,46 | 60,78 | 2,93% | 3.720,00 |
| 03.08.2026 | 59,84 | 60,59 | 58,85 | 59,05 | -0,84% | - |
| 31.07.2026 | 60,80 | 63,90 | 57,42 | 59,55 | -1,80% | 15.090,00 |
| 30.07.2026 | 60,40 | 61,22 | 59,76 | 60,64 | 0,43% | 2.500,00 |
| 29.07.2026 | 60,48 | 61,46 | 59,50 | 60,38 | -0,41% | - |
| 28.07.2026 | 59,09 | 60,96 | 58,79 | 60,63 | 3,18% | - |
| 27.07.2026 | 58,03 | 58,98 | 57,62 | 58,76 | 1,80% | 1.258,00 |
| 24.07.2026 | 57,81 | 59,02 | 57,59 | 57,72 | -0,16% | 440,00 |
| 23.07.2026 | 59,02 | 59,32 | 56,75 | 57,81 | -2,38% | - |
| 22.07.2026 | 59,47 | 60,28 | 59,12 | 59,22 | -0,57% | 10.395,00 |
| 21.07.2026 | 57,81 | 60,12 | 57,52 | 59,56 | 2,87% | 11.430,00 |
| 20.07.2026 | 58,38 | 59,28 | 57,86 | 57,90 | -0,33% | - |
| 17.07.2026 | 58,63 | 58,84 | 56,72 | 58,09 | -1,66% | - |
| 16.07.2026 | 57,80 | 59,13 | 57,47 | 59,07 | 2,07% | 374,00 |
| 15.07.2026 | 56,54 | 57,95 | 56,48 | 57,87 | 2,64% | - |
| 14.07.2026 | 56,20 | 56,90 | 55,70 | 56,38 | 0,16% | - |
| 13.07.2026 | 56,15 | 56,84 | 56,06 | 56,29 | 0,00% | - |
| 10.07.2026 | 56,14 | 56,86 | 55,87 | 56,29 | 0,14% | - |
| 09.07.2026 | 55,24 | 56,65 | 54,94 | 56,21 | 1,96% | - |
| 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% | - |