57,807$
-1,77%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 57,56 | 57,82 | 56,84 | 57,81 | -1,77% | 35,00 |
| 06.03.2026 | 59,96 | 60,07 | 58,35 | 58,85 | -3,37% | 35,00 |
| 05.03.2026 | 61,24 | 61,67 | 59,92 | 60,90 | -1,73% | 1.378.711,00 |
| 04.03.2026 | 62,66 | 63,17 | 61,42 | 61,97 | 0,31% | 1.261.882,00 |
| 03.03.2026 | 61,37 | 62,46 | 60,73 | 61,78 | -2,23% | 2.282.517,00 |
| 02.03.2026 | 62,19 | 63,41 | 61,27 | 63,19 | 0,22% | 2.326.731,00 |
| 27.02.2026 | 63,60 | 63,74 | 62,87 | 63,05 | -1,71% | 1.255.964,00 |
| 26.02.2026 | 64,75 | 65,29 | 63,80 | 64,15 | -0,70% | 1.296.982,00 |
| 25.02.2026 | 65,00 | 65,50 | 64,03 | 64,60 | -0,58% | 1.081.178,00 |
| 24.02.2026 | 64,23 | 65,28 | 63,88 | 64,98 | 1,69% | 1.241.163,00 |
| 23.02.2026 | 64,81 | 65,26 | 63,52 | 63,90 | -1,57% | 2.101.238,00 |
| 20.02.2026 | 66,05 | 66,66 | 64,90 | 64,92 | -2,62% | 3.060.484,00 |
| 19.02.2026 | 66,40 | 66,78 | 65,54 | 66,67 | -0,25% | 2.517.692,00 |
| 18.02.2026 | 67,63 | 68,21 | 66,54 | 66,84 | 0,03% | 2.793.901,00 |
| 17.02.2026 | 66,65 | 67,99 | 65,12 | 66,82 | -2,78% | 5.906.683,00 |
| 13.02.2026 | 63,19 | 69,94 | 63,01 | 68,73 | 18,87% | 8.624.888,00 |
| 12.02.2026 | 57,78 | 58,26 | 56,71 | 57,82 | 0,07% | 2.856.628,00 |
| 11.02.2026 | 56,48 | 57,89 | 56,37 | 57,78 | 2,77% | 2.802.460,00 |
| 10.02.2026 | 54,90 | 56,24 | 54,89 | 56,22 | 3,27% | 1.651.079,00 |
| 09.02.2026 | 54,20 | 54,67 | 54,02 | 54,44 | 0,78% | 1.308.120,00 |
| 06.02.2026 | 52,65 | 54,09 | 52,65 | 54,02 | 2,60% | 1.575.355,00 |
| 05.02.2026 | 52,91 | 53,24 | 52,32 | 52,65 | -1,40% | 2.125.289,00 |
| 04.02.2026 | 52,22 | 54,08 | 51,76 | 53,40 | 3,79% | 4.786.748,00 |
| 03.02.2026 | 51,37 | 52,41 | 51,09 | 51,45 | 0,16% | 1.037.046,00 |
| 02.02.2026 | 51,14 | 51,86 | 50,86 | 51,37 | 0,45% | 1.475.067,00 |
| 30.01.2026 | 51,51 | 52,08 | 50,78 | 51,14 | -3,13% | 1.797.513,00 |
| 29.01.2026 | 52,72 | 53,08 | 51,94 | 52,79 | 0,92% | 1.265.513,00 |
| 28.01.2026 | 53,34 | 53,45 | 52,20 | 52,31 | -2,32% | 1.236.307,00 |
| 27.01.2026 | 53,50 | 54,06 | 53,24 | 53,55 | 0,64% | 1.058.952,00 |
| 26.01.2026 | 53,15 | 53,29 | 52,64 | 53,21 | -0,04% | 1.324.752,00 |
| 23.01.2026 | 53,71 | 53,87 | 53,03 | 53,23 | -0,34% | 1.414.435,00 |
| 22.01.2026 | 54,65 | 55,11 | 53,26 | 53,41 | -1,57% | 1.539.823,00 |
| 21.01.2026 | 54,21 | 54,88 | 53,67 | 54,26 | 1,17% | 2.132.677,00 |
| 20.01.2026 | 53,93 | 54,31 | 53,36 | 53,63 | -2,19% | 1.701.366,00 |
| 16.01.2026 | 56,05 | 56,50 | 53,93 | 54,83 | -2,82% | 2.068.431,00 |
| 15.01.2026 | 56,56 | 56,98 | 56,34 | 56,42 | -0,19% | 1.194.162,00 |
| 14.01.2026 | 57,29 | 57,48 | 56,21 | 56,53 | -0,81% | 1.116.668,00 |
| 13.01.2026 | 56,65 | 57,01 | 56,21 | 56,99 | 0,96% | 1.409.402,00 |
| 12.01.2026 | 56,21 | 56,68 | 56,13 | 56,45 | 0,43% | 1.663.856,00 |
| 09.01.2026 | 56,36 | 56,68 | 55,67 | 56,21 | 0,52% | 1.830.349,00 |
| 08.01.2026 | 55,86 | 56,89 | 55,59 | 55,92 | -0,62% | 2.304.294,00 |
| 07.01.2026 | 56,90 | 57,55 | 55,99 | 56,27 | -0,79% | 1.350.358,00 |
| 06.01.2026 | 55,20 | 56,94 | 54,92 | 56,72 | 3,05% | 1.282.810,00 |
| 05.01.2026 | 54,49 | 55,50 | 54,49 | 55,04 | 0,70% | 1.300.704,00 |