54,250€
2,51%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |