47,785€
-1,78%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 48,42 | 48,77 | 47,36 | 47,36 | -2,65% | 287,00 |
| 01.04.2026 | 48,16 | 48,65 | 48,16 | 48,65 | 1,19% | 99,00 |
| 31.03.2026 | 47,78 | 48,08 | 47,78 | 48,08 | 3,67% | 159,00 |
| 30.03.2026 | 47,16 | 47,40 | 46,38 | 46,38 | -2,05% | 765,00 |
| 27.03.2026 | 47,35 | 47,35 | 47,35 | 47,35 | -1,78% | 10,00 |
| 26.03.2026 | 48,21 | 48,21 | 48,21 | 48,21 | -0,95% | 16,00 |
| 25.03.2026 | 48,67 | 48,67 | 48,67 | 48,67 | 3,22% | 10,00 |
| 24.03.2026 | 46,21 | 47,15 | 46,21 | 47,15 | 2,41% | 592,00 |
| 23.03.2026 | 44,66 | 46,04 | 44,66 | 46,04 | 2,79% | 336,00 |
| 20.03.2026 | 45,12 | 45,12 | 44,70 | 44,79 | -1,13% | 17,00 |
| 19.03.2026 | 47,15 | 47,15 | 45,00 | 45,30 | -3,29% | 149,00 |
| 18.03.2026 | 46,84 | 46,84 | 46,84 | 46,84 | -4,19% | 16,00 |
| 17.03.2026 | 48,44 | 48,89 | 48,44 | 48,89 | 0,33% | 173,00 |
| 16.03.2026 | 48,51 | 48,73 | 48,16 | 48,73 | 0,06% | 381,00 |
| 13.03.2026 | 48,70 | 48,70 | 48,70 | 48,70 | -0,61% | 100,00 |
| 12.03.2026 | 49,01 | 49,01 | 49,00 | 49,00 | -2,08% | 43,00 |
| 10.03.2026 | 49,81 | 50,34 | 49,81 | 50,04 | 0,97% | 52,00 |
| 09.03.2026 | 49,66 | 50,22 | 49,37 | 49,56 | -1,59% | 1.245,00 |
| 06.03.2026 | 52,24 | 52,30 | 50,24 | 50,36 | -3,15% | 1.491,00 |
| 05.03.2026 | 53,02 | 53,02 | 51,84 | 52,00 | -2,51% | 313,00 |
| 04.03.2026 | 52,76 | 53,34 | 52,76 | 53,34 | -0,22% | 171,00 |
| 03.03.2026 | 53,56 | 53,56 | 52,86 | 53,46 | 0,56% | 831,00 |
| 02.03.2026 | 53,36 | 53,48 | 52,74 | 53,16 | -0,64% | 1.030,00 |
| 27.02.2026 | 53,54 | 53,66 | 53,40 | 53,50 | -1,26% | 37,00 |
| 26.02.2026 | 54,30 | 54,30 | 54,18 | 54,18 | -0,70% | 2,00 |
| 25.02.2026 | 54,80 | 54,80 | 54,56 | 54,56 | -0,80% | 11,00 |
| 24.02.2026 | 54,08 | 55,00 | 54,00 | 55,00 | 2,08% | 173,00 |
| 23.02.2026 | 54,36 | 55,28 | 53,82 | 53,88 | -2,14% | 1.198,00 |
| 20.02.2026 | 56,56 | 56,64 | 55,06 | 55,06 | -1,92% | 999,00 |
| 19.02.2026 | 56,50 | 56,58 | 56,00 | 56,14 | -1,51% | 842,00 |
| 18.02.2026 | 56,26 | 57,42 | 56,08 | 57,00 | 0,81% | 2.027,00 |
| 17.02.2026 | 56,74 | 57,46 | 55,20 | 56,54 | -0,35% | 9.043,00 |
| 16.02.2026 | 57,54 | 57,74 | 56,74 | 56,74 | -2,31% | 4.269,00 |
| 13.02.2026 | 48,57 | 58,68 | 48,57 | 58,08 | 19,14% | 10.708,00 |
| 12.02.2026 | 48,51 | 48,95 | 48,20 | 48,75 | 0,72% | 865,00 |
| 11.02.2026 | 47,10 | 48,40 | 46,91 | 48,40 | 3,93% | 1.153,00 |
| 10.02.2026 | 45,95 | 46,57 | 45,95 | 46,57 | 1,46% | 370,00 |
| 09.02.2026 | 45,61 | 45,91 | 45,46 | 45,90 | 0,20% | 346,00 |
| 06.02.2026 | 44,60 | 45,81 | 44,60 | 45,81 | 2,90% | 753,00 |
| 05.02.2026 | 44,77 | 44,77 | 44,52 | 44,52 | -2,54% | 26,00 |
| 04.02.2026 | 43,45 | 45,68 | 43,45 | 45,68 | 4,82% | 137,00 |
| 03.02.2026 | 43,53 | 44,06 | 43,40 | 43,58 | 0,25% | 1.438,00 |
| 02.02.2026 | 43,03 | 43,77 | 42,84 | 43,47 | 1,16% | 71,00 |
| 30.01.2026 | 44,09 | 44,09 | 42,93 | 42,97 | -2,61% | 270,00 |
| 29.01.2026 | 43,63 | 44,12 | 43,53 | 44,12 | 0,07% | 452,00 |
| 28.01.2026 | 44,83 | 44,83 | 43,81 | 44,09 | -1,36% | 689,00 |
| 27.01.2026 | 44,89 | 44,89 | 44,70 | 44,70 | 0,22% | 113,00 |
| 26.01.2026 | 44,97 | 44,97 | 44,50 | 44,60 | -0,89% | 210,00 |
| 23.01.2026 | 45,15 | 45,48 | 45,00 | 45,00 | -3,23% | 869,00 |
| 22.01.2026 | 46,33 | 46,73 | 46,33 | 46,50 | 0,13% | 166,00 |
| 21.01.2026 | 45,45 | 46,44 | 45,45 | 46,44 | 1,35% | 2.666,00 |
| 20.01.2026 | 46,07 | 46,30 | 45,10 | 45,82 | -1,91% | 3.120,00 |
| 19.01.2026 | 46,97 | 47,03 | 45,95 | 46,71 | -1,04% | 1.163,00 |
| 16.01.2026 | 48,64 | 48,64 | 46,50 | 47,20 | -3,30% | 587,00 |
| 15.01.2026 | 48,51 | 48,81 | 48,51 | 48,81 | 0,39% | 122,00 |
| 14.01.2026 | 48,80 | 49,13 | 48,40 | 48,62 | -0,29% | 1.643,00 |
| 13.01.2026 | 48,55 | 48,76 | 48,13 | 48,76 | 0,45% | 724,00 |
| 12.01.2026 | 47,81 | 48,59 | 47,78 | 48,54 | 0,83% | 564,00 |
| 09.01.2026 | 47,84 | 48,27 | 47,84 | 48,14 | 0,29% | 125,00 |
| 08.01.2026 | 48,29 | 48,83 | 47,95 | 48,00 | 0,00% | 579,00 |
| 07.01.2026 | 48,79 | 49,24 | 48,00 | 48,00 | -0,74% | 1.213,00 |
| 06.01.2026 | 47,00 | 48,36 | 46,81 | 48,36 | 2,68% | 2.814,00 |
| 05.01.2026 | 46,61 | 47,25 | 46,61 | 47,10 | 1,42% | 1.258,00 |
| 02.01.2026 | 45,24 | 46,50 | 45,24 | 46,44 | 2,18% | 687,00 |
| 30.12.2025 | 45,46 | 45,84 | 45,36 | 45,45 | -0,79% | 1.358,00 |
| 29.12.2025 | 46,07 | 46,12 | 45,67 | 45,81 | 0,44% | 1.337,00 |
| 23.12.2025 | 46,41 | 46,48 | 45,58 | 45,61 | -1,62% | 5.521,00 |
| 22.12.2025 | 47,40 | 48,30 | 46,36 | 46,36 | -1,09% | 12.008,00 |
| 19.12.2025 | 46,23 | 47,00 | 46,23 | 46,87 | 0,86% | 693,00 |
| 18.12.2025 | 45,68 | 46,91 | 45,68 | 46,47 | 2,13% | 990,00 |
| 17.12.2025 | 44,93 | 45,50 | 44,91 | 45,50 | 1,11% | 545,00 |
| 16.12.2025 | 44,30 | 45,00 | 44,30 | 45,00 | 1,63% | 1.524,00 |
| 15.12.2025 | 44,49 | 44,49 | 44,20 | 44,28 | 0,50% | 97,00 |
| 12.12.2025 | 44,05 | 44,21 | 44,02 | 44,06 | 0,14% | 425,00 |
| 11.12.2025 | 43,35 | 44,00 | 43,33 | 44,00 | 1,85% | 1.041,00 |
| 10.12.2025 | 42,16 | 43,20 | 42,16 | 43,20 | 2,18% | 1.174,00 |
| 09.12.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 0,45% | 1,00 |
| 08.12.2025 | 42,07 | 42,30 | 41,78 | 42,09 | 0,33% | 411,00 |
| 05.12.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -0,85% | 52,00 |
| 04.12.2025 | 42,59 | 42,59 | 42,26 | 42,31 | -0,49% | 370,00 |
| 03.12.2025 | 42,54 | 42,54 | 42,20 | 42,52 | 0,52% | 227,00 |
| 02.12.2025 | 42,38 | 42,38 | 42,29 | 42,30 | -1,05% | 2.067,00 |
| 01.12.2025 | 42,08 | 42,75 | 42,03 | 42,75 | 1,81% | 99,00 |
| 28.11.2025 | 42,07 | 42,27 | 41,99 | 41,99 | -0,02% | 188,00 |
| 27.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,18% | 100,00 |
| 26.11.2025 | 42,68 | 42,68 | 42,50 | 42,50 | -0,45% | 241,00 |
| 25.11.2025 | 41,75 | 42,69 | 41,75 | 42,69 | 1,98% | 147,00 |
| 24.11.2025 | 41,90 | 42,12 | 41,84 | 41,86 | -0,33% | 852,00 |
| 21.11.2025 | 40,19 | 42,00 | 39,92 | 42,00 | 6,76% | 1.263,00 |
| 20.11.2025 | 41,70 | 41,70 | 39,34 | 39,34 | -4,91% | 155,00 |
| 19.11.2025 | 41,25 | 41,37 | 41,01 | 41,37 | 0,49% | 32,00 |
| 18.11.2025 | 40,93 | 41,35 | 40,93 | 41,17 | 0,32% | 566,00 |
| 17.11.2025 | 42,51 | 42,51 | 41,04 | 41,04 | -1,87% | 258,00 |
| 14.11.2025 | 41,90 | 42,21 | 41,82 | 41,82 | -2,31% | 8,00 |
| 13.11.2025 | 43,23 | 43,23 | 42,81 | 42,81 | -1,36% | 54,00 |
| 12.11.2025 | 43,11 | 43,50 | 43,11 | 43,40 | 1,43% | 420,00 |
| 11.11.2025 | 42,42 | 42,86 | 42,39 | 42,79 | 0,47% | 254,00 |
| 10.11.2025 | 43,06 | 43,06 | 42,59 | 42,59 | -0,91% | 117,00 |
| 07.11.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -0,09% | 5,00 |
| 06.11.2025 | 43,20 | 43,20 | 42,84 | 43,02 | -1,44% | 856,00 |