65,470$
-1,64%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 66,78 | 67,22 | 65,41 | 65,47 | -1,64% | 855.381,00 |
| 08.09.2026 | 68,65 | 68,93 | 66,49 | 66,56 | -3,35% | 972.993,00 |
| 04.09.2026 | 66,86 | 69,23 | 66,86 | 68,87 | 2,65% | 1.362.680,00 |
| 03.09.2026 | 66,66 | 67,72 | 66,33 | 67,09 | 1,99% | 883.567,00 |
| 02.09.2026 | 63,74 | 65,88 | 63,74 | 65,78 | 3,38% | 964.514,00 |
| 01.09.2026 | 65,00 | 65,13 | 62,96 | 63,63 | -2,96% | 1.322.676,00 |
| 31.08.2026 | 65,98 | 66,49 | 65,23 | 65,57 | -0,44% | 630.599,00 |
| 28.08.2026 | 66,35 | 66,41 | 65,41 | 65,86 | 0,23% | 925.180,00 |
| 27.08.2026 | 66,25 | 66,65 | 64,75 | 65,71 | -0,44% | 1.082.309,00 |
| 26.08.2026 | 65,80 | 66,04 | 65,08 | 66,00 | -0,20% | 1.437.157,00 |
| 25.08.2026 | 68,00 | 68,25 | 65,92 | 66,13 | -2,46% | 1.633.618,00 |
| 24.08.2026 | 71,77 | 72,14 | 67,34 | 67,80 | -7,19% | 2.045.717,00 |
| 21.08.2026 | 70,89 | 73,22 | 70,89 | 73,05 | 3,78% | 1.019.353,00 |
| 20.08.2026 | 70,17 | 70,80 | 69,43 | 70,39 | -0,87% | 949.963,00 |
| 19.08.2026 | 70,88 | 71,99 | 70,72 | 71,01 | 1,05% | 649.715,00 |
| 18.08.2026 | 70,91 | 71,48 | 70,25 | 70,27 | -1,43% | 867.821,00 |
| 17.08.2026 | 70,24 | 71,69 | 70,20 | 71,29 | 1,49% | 1.097.646,00 |
| 14.08.2026 | 69,79 | 70,33 | 69,32 | 70,24 | 0,39% | 741.785,00 |
| 13.08.2026 | 69,85 | 70,32 | 68,90 | 69,97 | 0,37% | 805.462,00 |
| 12.08.2026 | 70,75 | 70,75 | 69,03 | 69,71 | -0,80% | 826.701,00 |
| 11.08.2026 | 70,03 | 71,15 | 69,77 | 70,27 | 0,54% | 616.574,00 |
| 10.08.2026 | 70,25 | 70,61 | 69,57 | 69,89 | -0,67% | 812.803,00 |
| 07.08.2026 | 68,52 | 70,57 | 68,52 | 70,36 | 3,75% | 1.193.632,00 |
| 06.08.2026 | 71,52 | 71,68 | 67,71 | 67,82 | -5,49% | 1.737.114,00 |
| 05.08.2026 | 70,06 | 71,96 | 70,06 | 71,76 | 2,46% | 1.345.490,00 |
| 04.08.2026 | 67,86 | 70,40 | 67,43 | 70,04 | 3,20% | 2.445.899,00 |
| 03.08.2026 | 68,80 | 69,74 | 67,72 | 67,87 | -1,06% | 955.316,00 |
| 31.07.2026 | 68,77 | 69,04 | 65,92 | 68,60 | -1,79% | 2.533.807,00 |
| 30.07.2026 | 70,16 | 70,34 | 68,75 | 69,85 | 1,09% | 1.749.279,00 |
| 29.07.2026 | 68,99 | 70,36 | 68,91 | 69,10 | 0,12% | 1.468.755,00 |
| 28.07.2026 | 67,42 | 69,45 | 66,98 | 69,02 | 2,77% | 1.456.058,00 |
| 27.07.2026 | 66,45 | 67,24 | 65,55 | 67,16 | 2,28% | 1.237.300,00 |
| 24.07.2026 | 66,00 | 67,08 | 65,44 | 65,66 | -0,15% | 1.144.085,00 |
| 23.07.2026 | 66,76 | 66,94 | 64,54 | 65,76 | -2,69% | 1.576.649,00 |
| 22.07.2026 | 67,65 | 68,83 | 67,43 | 67,58 | -0,43% | 1.096.875,00 |
| 21.07.2026 | 66,66 | 68,58 | 66,26 | 67,87 | 2,74% | 1.002.179,00 |
| 20.07.2026 | 66,64 | 67,05 | 66,03 | 66,06 | -0,60% | 925.976,00 |
| 17.07.2026 | 66,50 | 66,64 | 64,78 | 66,46 | -1,63% | 1.145.148,00 |
| 16.07.2026 | 66,08 | 67,67 | 66,04 | 67,56 | 1,92% | 1.232.619,00 |
| 15.07.2026 | 65,05 | 66,42 | 64,78 | 66,29 | 2,63% | 1.035.482,00 |
| 14.07.2026 | 64,88 | 65,13 | 63,78 | 64,59 | 0,81% | 1.005.101,00 |
| 13.07.2026 | 64,27 | 64,90 | 63,81 | 64,07 | -0,31% | 671.280,00 |
| 10.07.2026 | 64,42 | 64,97 | 63,81 | 64,27 | 0,05% | 1.025.743,00 |
| 09.07.2026 | 64,00 | 64,75 | 63,60 | 64,24 | 2,02% | 1.074.449,00 |
| 08.07.2026 | 63,60 | 64,45 | 62,04 | 62,97 | -2,07% | 1.674.228,00 |
| 07.07.2026 | 65,04 | 66,00 | 64,26 | 64,30 | -2,10% | 904.114,00 |
| 06.07.2026 | 63,82 | 65,82 | 63,82 | 65,68 | 4,77% | 1.115.606,00 |
| 02.07.2026 | 64,07 | 65,00 | 61,88 | 62,69 | -0,60% | 1.426.925,00 |
| 01.07.2026 | 65,70 | 65,70 | 63,03 | 63,07 | -3,94% | 776.553,00 |
| 30.06.2026 | 64,79 | 66,12 | 64,79 | 65,66 | 1,34% | 1.020.823,00 |
| 29.06.2026 | 64,18 | 64,86 | 63,29 | 64,79 | 0,36% | 1.530.281,00 |
| 26.06.2026 | 64,16 | 65,42 | 63,77 | 64,56 | -1,21% | 1.742.425,00 |
| 25.06.2026 | 64,87 | 65,87 | 64,61 | 65,35 | 2,00% | 1.221.292,00 |
| 24.06.2026 | 64,33 | 64,83 | 63,41 | 64,07 | -0,62% | 914.345,00 |
| 23.06.2026 | 64,02 | 65,11 | 64,01 | 64,47 | -2,26% | 811.420,00 |
| 22.06.2026 | 65,23 | 67,28 | 64,96 | 65,96 | 0,93% | 1.025.314,00 |
| 18.06.2026 | 65,15 | 66,27 | 64,83 | 65,35 | 0,71% | 1.440.253,00 |
| 17.06.2026 | 65,37 | 66,73 | 64,76 | 64,89 | -0,89% | 1.184.194,00 |
| 16.06.2026 | 67,07 | 67,17 | 65,43 | 65,47 | -2,37% | 1.010.446,00 |
| 15.06.2026 | 67,94 | 68,37 | 67,01 | 67,06 | 0,49% | 865.219,00 |
| 12.06.2026 | 66,29 | 66,87 | 65,58 | 66,73 | 1,46% | 728.537,00 |
| 11.06.2026 | 64,64 | 65,98 | 63,77 | 65,77 | 2,73% | 871.158,00 |
| 10.06.2026 | 65,60 | 65,79 | 63,98 | 64,02 | -3,13% | 771.111,00 |
| 09.06.2026 | 67,24 | 67,57 | 64,63 | 66,09 | -0,87% | 836.415,00 |
| 08.06.2026 | 66,76 | 67,18 | 66,25 | 66,67 | 0,88% | 713.913,00 |
| 05.06.2026 | 67,29 | 67,56 | 65,76 | 66,09 | -3,02% | 974.711,00 |
| 04.06.2026 | 68,22 | 68,70 | 67,12 | 68,15 | 0,00% | 1.009.311,00 |
| 03.06.2026 | 67,64 | 69,19 | 67,40 | 68,15 | 0,06% | 1.110.606,00 |
| 02.06.2026 | 65,63 | 68,78 | 65,63 | 68,11 | 4,54% | 1.327.873,00 |
| 01.06.2026 | 63,99 | 65,25 | 63,59 | 65,15 | 0,60% | 1.142.596,00 |
| 29.05.2026 | 66,00 | 66,69 | 64,59 | 64,76 | -2,06% | 1.828.180,00 |
| 28.05.2026 | 66,00 | 66,65 | 65,55 | 66,12 | -0,36% | 950.443,00 |
| 27.05.2026 | 66,00 | 66,95 | 66,00 | 66,36 | 1,78% | 890.236,00 |
| 26.05.2026 | 65,00 | 65,85 | 64,82 | 65,20 | 0,96% | 964.620,00 |
| 22.05.2026 | 63,83 | 64,75 | 63,58 | 64,58 | 2,36% | 952.486,00 |
| 21.05.2026 | 60,38 | 63,25 | 60,10 | 63,09 | 3,49% | 982.461,00 |
| 20.05.2026 | 59,52 | 60,99 | 59,05 | 60,96 | 2,59% | 939.039,00 |
| 19.05.2026 | 59,70 | 59,90 | 58,12 | 59,42 | -0,29% | 954.474,00 |
| 18.05.2026 | 60,58 | 60,58 | 59,35 | 59,59 | -1,34% | 729.856,00 |
| 15.05.2026 | 62,10 | 62,10 | 59,76 | 60,40 | -4,63% | 1.294.150,00 |
| 14.05.2026 | 62,71 | 64,35 | 62,71 | 63,33 | 1,46% | 1.213.081,00 |
| 13.05.2026 | 62,25 | 63,25 | 61,91 | 62,42 | 0,21% | 1.641.181,00 |
| 12.05.2026 | 62,63 | 62,65 | 61,08 | 62,29 | -0,40% | 971.242,00 |
| 11.05.2026 | 63,66 | 63,66 | 62,30 | 62,54 | -0,90% | 946.656,00 |
| 08.05.2026 | 61,59 | 63,15 | 61,59 | 63,11 | 3,05% | 1.175.732,00 |
| 07.05.2026 | 63,23 | 63,47 | 61,15 | 61,24 | -2,33% | 1.284.204,00 |
| 06.05.2026 | 61,63 | 63,28 | 61,35 | 62,70 | 4,41% | 1.510.019,00 |
| 05.05.2026 | 60,13 | 60,63 | 59,67 | 60,05 | 0,86% | 2.280.069,00 |
| 04.05.2026 | 60,17 | 61,02 | 58,60 | 59,54 | -2,12% | 2.259.675,00 |
| 01.05.2026 | 61,95 | 62,09 | 57,48 | 60,83 | -4,46% | 4.090.341,00 |
| 30.04.2026 | 62,14 | 64,61 | 62,07 | 63,67 | 3,06% | 3.596.314,00 |
| 29.04.2026 | 61,35 | 62,60 | 61,35 | 61,78 | -0,23% | 1.849.597,00 |
| 28.04.2026 | 61,72 | 62,60 | 61,30 | 61,92 | -0,58% | 1.290.956,00 |
| 27.04.2026 | 63,05 | 64,26 | 62,24 | 62,28 | -1,05% | 1.727.947,00 |
| 24.04.2026 | 63,05 | 63,60 | 62,73 | 62,94 | 1,19% | 2.175.840,00 |
| 23.04.2026 | 61,01 | 62,65 | 61,01 | 62,20 | 1,34% | 1.795.714,00 |
| 22.04.2026 | 62,40 | 62,44 | 61,30 | 61,38 | -0,47% | 1.337.382,00 |
| 21.04.2026 | 62,28 | 63,02 | 61,60 | 61,67 | -0,61% | 1.281.099,00 |
| 20.04.2026 | 60,62 | 62,21 | 60,60 | 62,05 | 2,46% | 1.208.635,00 |
| 17.04.2026 | 58,57 | 61,45 | 58,52 | 60,56 | 6,73% | 2.507.056,00 |