63,670$
3,06%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 62,14 | 64,61 | 62,07 | 63,67 | 3,06% | 3.627.546,00 |
| 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 |
| 16.04.2026 | 56,66 | 57,42 | 56,24 | 56,74 | 0,55% | 1.378.556,00 |
| 15.04.2026 | 57,35 | 57,72 | 55,16 | 56,43 | -2,40% | 1.829.728,00 |
| 14.04.2026 | 58,29 | 58,62 | 57,48 | 57,82 | -0,76% | 979.340,00 |
| 13.04.2026 | 57,04 | 58,36 | 56,90 | 58,26 | 0,71% | 960.543,00 |
| 10.04.2026 | 58,42 | 58,47 | 57,42 | 57,85 | 0,14% | 1.474.260,00 |
| 09.04.2026 | 57,14 | 57,95 | 56,58 | 57,77 | 0,82% | 1.435.646,00 |
| 08.04.2026 | 56,54 | 58,07 | 56,54 | 57,30 | 5,86% | 1.495.841,00 |
| 07.04.2026 | 54,05 | 54,71 | 53,46 | 54,13 | -0,99% | 1.128.036,00 |
| 06.04.2026 | 54,78 | 55,13 | 54,25 | 54,67 | -0,89% | 844.437,00 |
| 02.04.2026 | 55,39 | 55,62 | 53,86 | 55,16 | -2,41% | 1.365.618,00 |
| 01.04.2026 | 56,00 | 57,16 | 56,00 | 56,52 | 1,27% | 1.301.646,00 |
| 31.03.2026 | 54,25 | 56,01 | 54,06 | 55,81 | 4,45% | 1.333.579,00 |
| 30.03.2026 | 55,00 | 55,18 | 52,85 | 53,43 | -1,75% | 1.023.511,00 |
| 27.03.2026 | 55,15 | 55,31 | 54,14 | 54,38 | -1,86% | 1.311.039,00 |
| 26.03.2026 | 55,51 | 57,06 | 55,36 | 55,41 | -1,25% | 1.608.663,00 |
| 25.03.2026 | 55,90 | 56,48 | 55,71 | 56,11 | 2,43% | 1.538.911,00 |
| 24.03.2026 | 52,65 | 55,07 | 52,65 | 54,78 | 1,86% | 1.962.659,00 |
| 23.03.2026 | 52,87 | 54,04 | 52,87 | 53,78 | 3,05% | 3.066.536,00 |
| 20.03.2026 | 52,53 | 52,53 | 51,45 | 52,19 | -0,78% | 2.189.277,00 |
| 19.03.2026 | 53,37 | 53,53 | 51,83 | 52,60 | -2,86% | 2.557.867,00 |
| 18.03.2026 | 55,40 | 55,63 | 53,80 | 54,15 | -3,23% | 1.928.348,00 |
| 17.03.2026 | 56,30 | 56,99 | 55,68 | 55,96 | -0,18% | 1.298.457,00 |
| 16.03.2026 | 55,92 | 56,38 | 55,65 | 56,06 | 1,82% | 1.683.996,00 |
| 13.03.2026 | 56,45 | 56,82 | 54,97 | 55,06 | -2,41% | 1.632.185,00 |
| 12.03.2026 | 57,30 | 57,51 | 56,09 | 56,42 | -2,44% | 1.856.789,00 |
| 11.03.2026 | 57,98 | 58,80 | 57,60 | 57,83 | 0,07% | 1.229.451,00 |
| 10.03.2026 | 58,20 | 58,81 | 57,54 | 57,79 | -0,03% | 1.135.081,00 |
| 09.03.2026 | 57,56 | 57,82 | 56,84 | 57,81 | -1,77% | 2.080.635,00 |
| 06.03.2026 | 59,96 | 60,07 | 58,35 | 58,85 | -3,37% | 1.490.378,00 |
| 05.03.2026 | 61,20 | 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 |
| 02.01.2026 | 53,83 | 54,87 | 53,57 | 54,66 | 2,55% | 904.282,00 |
| 31.12.2025 | 53,56 | 53,67 | 53,20 | 53,30 | -0,63% | 839.329,00 |
| 30.12.2025 | 53,73 | 53,88 | 53,59 | 53,64 | -0,24% | 605.718,00 |
| 29.12.2025 | 53,74 | 54,20 | 53,59 | 53,77 | -0,41% | 574.513,00 |
| 26.12.2025 | 54,07 | 54,07 | 53,71 | 53,99 | 0,39% | 343.379,00 |
| 24.12.2025 | 54,13 | 54,34 | 53,50 | 53,78 | -0,22% | 374.866,00 |
| 23.12.2025 | 54,22 | 54,56 | 53,70 | 53,90 | -0,72% | 1.488.379,00 |
| 22.12.2025 | 55,39 | 55,42 | 54,23 | 54,29 | -1,52% | 2.049.794,00 |
| 19.12.2025 | 54,74 | 55,31 | 54,62 | 55,13 | 1,14% | 2.094.251,00 |
| 18.12.2025 | 54,00 | 55,16 | 53,83 | 54,51 | 1,70% | 2.029.232,00 |
| 17.12.2025 | 52,60 | 53,67 | 52,60 | 53,60 | 1,57% | 2.491.572,00 |
| 16.12.2025 | 52,40 | 52,97 | 52,16 | 52,77 | 0,78% | 2.035.940,00 |
| 15.12.2025 | 52,19 | 52,59 | 52,00 | 52,36 | 0,96% | 1.027.032,00 |
| 12.12.2025 | 52,00 | 52,20 | 51,64 | 51,86 | 0,15% | 1.704.049,00 |
| 11.12.2025 | 51,10 | 51,97 | 50,91 | 51,78 | 1,33% | 1.622.302,00 |
| 10.12.2025 | 49,43 | 51,41 | 49,29 | 51,10 | 3,67% | 1.402.591,00 |
| 09.12.2025 | 49,10 | 49,84 | 48,82 | 49,29 | -0,14% | 1.438.705,00 |
| 08.12.2025 | 48,97 | 49,42 | 48,55 | 49,36 | 0,67% | 1.147.981,00 |
| 05.12.2025 | 49,22 | 49,45 | 48,89 | 49,03 | 0,16% | 1.017.161,00 |