56,210€
2,13%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 55,10 | 56,65 | 54,94 | 56,37 | 2,42% | - |
| 08.07.2026 | 56,10 | 56,10 | 54,76 | 55,04 | -2,52% | 57,00 |
| 07.07.2026 | 57,26 | 57,52 | 56,34 | 56,46 | -1,29% | 571,00 |
| 06.07.2026 | 55,68 | 57,20 | 55,20 | 57,20 | 3,06% | 2.807,00 |
| 03.07.2026 | 54,48 | 55,50 | 54,48 | 55,50 | 2,21% | 199,00 |
| 02.07.2026 | 54,46 | 54,46 | 54,30 | 54,30 | -4,57% | 175,00 |
| 01.07.2026 | 57,60 | 57,60 | 56,90 | 56,90 | -0,35% | 508,00 |
| 30.06.2026 | 57,08 | 57,10 | 56,78 | 57,10 | 1,89% | 112,00 |
| 29.06.2026 | 56,76 | 57,12 | 55,50 | 56,04 | -0,28% | 230,00 |
| 26.06.2026 | 56,98 | 57,16 | 56,20 | 56,20 | -1,40% | 583,00 |
| 25.06.2026 | 56,20 | 57,00 | 56,00 | 57,00 | 2,00% | 599,00 |
| 24.06.2026 | 56,48 | 56,84 | 55,88 | 55,88 | -1,17% | 370,00 |
| 23.06.2026 | 57,34 | 57,50 | 56,54 | 56,54 | -2,15% | 72,00 |
| 22.06.2026 | 57,56 | 57,78 | 57,56 | 57,78 | 0,52% | 153,00 |
| 19.06.2026 | 57,26 | 57,48 | 57,04 | 57,48 | 1,41% | 346,00 |
| 18.06.2026 | 56,54 | 57,48 | 56,34 | 56,68 | -0,18% | 570,00 |
| 17.06.2026 | 56,16 | 56,96 | 56,16 | 56,78 | -0,35% | 246,00 |
| 16.06.2026 | 58,16 | 58,16 | 56,98 | 56,98 | -1,66% | 570,00 |
| 15.06.2026 | 58,26 | 58,68 | 57,84 | 57,94 | 0,49% | 1.088,00 |
| 12.06.2026 | 57,94 | 57,94 | 57,10 | 57,66 | 1,69% | 1.405,00 |
| 11.06.2026 | 55,74 | 56,70 | 55,74 | 56,70 | 0,67% | 57,00 |
| 10.06.2026 | 56,12 | 56,94 | 56,12 | 56,32 | -0,74% | 885,00 |
| 09.06.2026 | 57,58 | 57,66 | 56,74 | 56,74 | -1,53% | 288,00 |
| 08.06.2026 | 58,34 | 58,34 | 57,62 | 57,62 | -0,72% | 1.013,00 |
| 05.06.2026 | 58,46 | 58,46 | 57,92 | 58,04 | -0,45% | 781,00 |
| 04.06.2026 | 58,64 | 58,64 | 58,06 | 58,30 | -2,02% | 75,00 |
| 03.06.2026 | 58,76 | 59,50 | 58,22 | 59,50 | 1,71% | 893,00 |
| 02.06.2026 | 55,88 | 59,06 | 55,48 | 58,50 | 5,82% | 630,00 |
| 01.06.2026 | 55,44 | 55,78 | 55,28 | 55,28 | -0,25% | 435,00 |
| 29.05.2026 | 56,64 | 57,16 | 55,42 | 55,42 | -2,08% | 428,00 |
| 28.05.2026 | 57,42 | 57,42 | 56,30 | 56,60 | -0,88% | 329,00 |
| 27.05.2026 | 56,26 | 57,10 | 55,84 | 57,10 | 1,89% | 1.190,00 |
| 26.05.2026 | 55,00 | 56,42 | 55,00 | 56,04 | 0,50% | 2.851,00 |
| 25.05.2026 | 55,72 | 55,98 | 55,50 | 55,76 | 0,65% | 660,00 |
| 22.05.2026 | 54,30 | 55,58 | 53,96 | 55,40 | 2,71% | 823,00 |
| 21.05.2026 | 52,58 | 54,30 | 52,30 | 53,94 | 4,62% | 71,00 |
| 20.05.2026 | 51,56 | 51,56 | 51,56 | 51,56 | 2,38% | 20,00 |
| 19.05.2026 | 50,90 | 51,42 | 50,36 | 50,36 | -1,68% | 290,00 |
| 18.05.2026 | 51,42 | 51,78 | 51,22 | 51,22 | -2,25% | 423,00 |
| 15.05.2026 | 53,90 | 54,02 | 52,12 | 52,40 | -4,73% | 276,00 |
| 14.05.2026 | 53,64 | 55,00 | 53,64 | 55,00 | 3,31% | 163,00 |
| 13.05.2026 | 53,36 | 53,36 | 52,84 | 53,24 | 2,31% | 72,00 |
| 12.05.2026 | 53,02 | 53,02 | 52,04 | 52,04 | -2,51% | 136,00 |
| 11.05.2026 | 53,18 | 53,60 | 52,90 | 53,38 | 1,60% | 383,00 |
| 08.05.2026 | 52,00 | 52,54 | 52,00 | 52,54 | -0,83% | 193,00 |
| 07.05.2026 | 53,16 | 53,52 | 52,98 | 52,98 | -0,60% | 40,00 |
| 06.05.2026 | 51,10 | 53,54 | 51,10 | 53,30 | 3,13% | 541,00 |
| 05.05.2026 | 50,84 | 51,68 | 50,84 | 51,68 | 2,50% | 229,00 |
| 04.05.2026 | 52,10 | 52,10 | 50,06 | 50,42 | -7,93% | 210,00 |
| 30.04.2026 | 52,24 | 54,78 | 52,24 | 54,76 | 3,36% | 597,00 |
| 29.04.2026 | 52,74 | 53,26 | 52,74 | 52,98 | 0,15% | 285,00 |
| 28.04.2026 | 53,06 | 53,18 | 52,90 | 52,90 | -0,82% | 561,00 |
| 27.04.2026 | 54,26 | 54,26 | 53,32 | 53,34 | -1,04% | 265,00 |
| 24.04.2026 | 53,46 | 54,00 | 53,32 | 53,90 | 2,24% | 1.830,00 |
| 23.04.2026 | 51,96 | 52,72 | 51,96 | 52,72 | -0,53% | 392,00 |
| 22.04.2026 | 52,70 | 53,00 | 52,70 | 53,00 | 0,95% | 488,00 |
| 21.04.2026 | 52,60 | 52,84 | 52,50 | 52,50 | -0,30% | 287,00 |
| 20.04.2026 | 51,36 | 52,66 | 51,36 | 52,66 | 1,98% | 111,00 |
| 17.04.2026 | 48,12 | 52,00 | 48,12 | 51,64 | 7,49% | 519,00 |
| 16.04.2026 | 47,86 | 48,04 | 47,86 | 48,04 | 1,33% | 90,00 |
| 15.04.2026 | 49,21 | 49,21 | 47,20 | 47,41 | -2,75% | 47,00 |
| 14.04.2026 | 49,19 | 49,36 | 48,75 | 48,75 | -0,81% | 387,00 |
| 13.04.2026 | 48,71 | 49,16 | 48,71 | 49,15 | -0,10% | 1.716,00 |
| 09.04.2026 | 48,89 | 49,20 | 48,82 | 49,20 | -0,36% | 386,00 |
| 08.04.2026 | 47,50 | 49,38 | 47,50 | 49,38 | 5,74% | 319,00 |
| 07.04.2026 | 47,55 | 47,55 | 46,53 | 46,70 | -1,39% | 2.100,00 |
| 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 |