56,310€
-1,83%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 57,00 | 57,00 | 56,24 | 56,24 | -1,95% | 22,00 |
| 08.09.2026 | 59,00 | 59,44 | 57,36 | 57,36 | -2,91% | 250,00 |
| 07.09.2026 | 59,30 | 59,64 | 59,08 | 59,08 | -0,81% | 639,00 |
| 04.09.2026 | 57,50 | 59,56 | 57,50 | 59,56 | 3,04% | 95,00 |
| 03.09.2026 | 56,56 | 57,80 | 56,00 | 57,80 | 3,62% | 1.373,00 |
| 02.09.2026 | 55,78 | 55,78 | 55,78 | 55,78 | 1,42% | 3,00 |
| 01.09.2026 | 56,34 | 56,76 | 55,00 | 55,00 | -2,48% | 38,00 |
| 31.08.2026 | 56,42 | 56,68 | 56,40 | 56,40 | -0,42% | 475,00 |
| 28.08.2026 | 57,06 | 57,06 | 56,56 | 56,64 | 0,32% | 245,00 |
| 27.08.2026 | 56,44 | 56,46 | 55,92 | 56,46 | 0,71% | 493,00 |
| 26.08.2026 | 56,44 | 56,86 | 56,06 | 56,06 | -2,10% | 236,00 |
| 25.08.2026 | 58,10 | 58,10 | 57,26 | 57,26 | -1,45% | 482,00 |
| 24.08.2026 | 62,14 | 62,60 | 57,76 | 58,10 | -7,04% | 876,00 |
| 21.08.2026 | 62,34 | 62,50 | 62,34 | 62,50 | 2,59% | 231,00 |
| 20.08.2026 | 60,92 | 60,92 | 60,92 | 60,92 | -0,39% | 4,00 |
| 19.08.2026 | 59,96 | 61,32 | 59,96 | 61,16 | 0,39% | 558,00 |
| 18.08.2026 | 61,38 | 61,38 | 60,92 | 60,92 | -0,91% | 22,00 |
| 17.08.2026 | 60,98 | 61,68 | 60,46 | 61,48 | 2,30% | 286,00 |
| 14.08.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -0,46% | 128,00 |
| 13.08.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -0,13% | 29,00 |
| 12.08.2026 | 61,12 | 61,12 | 60,46 | 60,46 | -0,23% | 104,00 |
| 11.08.2026 | 60,76 | 60,76 | 60,60 | 60,60 | 0,10% | 301,00 |
| 10.08.2026 | 60,42 | 60,86 | 60,42 | 60,54 | 2,54% | 414,00 |
| 07.08.2026 | 59,04 | 59,04 | 59,04 | 59,04 | -1,67% | 3,00 |
| 06.08.2026 | 62,02 | 62,54 | 60,04 | 60,04 | -3,32% | 421,00 |
| 05.08.2026 | 60,62 | 62,10 | 60,62 | 62,10 | 2,27% | 344,00 |
| 04.08.2026 | 58,88 | 60,72 | 58,84 | 60,72 | 2,85% | 289,00 |
| 03.08.2026 | 60,06 | 60,16 | 59,04 | 59,04 | 0,41% | 305,00 |
| 31.07.2026 | 60,64 | 63,42 | 57,28 | 58,80 | -2,08% | 1.580,00 |
| 30.07.2026 | 60,44 | 61,22 | 59,76 | 60,05 | -1,85% | - |
| 29.07.2026 | 59,50 | 61,18 | 59,50 | 61,18 | 1,16% | 696,00 |
| 28.07.2026 | 59,46 | 60,66 | 59,10 | 60,48 | 4,93% | 355,00 |
| 27.07.2026 | 57,80 | 58,28 | 57,64 | 57,64 | -1,03% | 94,00 |
| 24.07.2026 | 57,60 | 58,24 | 57,60 | 58,24 | 1,53% | 183,00 |
| 23.07.2026 | 59,08 | 59,08 | 57,36 | 57,36 | -4,02% | 718,00 |
| 22.07.2026 | 59,18 | 60,08 | 59,18 | 59,76 | -0,13% | 1.063,00 |
| 21.07.2026 | 57,56 | 60,00 | 57,56 | 59,84 | 3,28% | 2.306,00 |
| 20.07.2026 | 58,50 | 58,76 | 57,94 | 57,94 | 0,17% | 635,00 |
| 17.07.2026 | 58,48 | 58,60 | 56,70 | 57,84 | -1,97% | 396,00 |
| 16.07.2026 | 58,04 | 59,00 | 58,04 | 59,00 | 2,08% | 405,00 |
| 15.07.2026 | 56,70 | 57,80 | 56,50 | 57,80 | 3,18% | 82,00 |
| 14.07.2026 | 55,86 | 56,02 | 55,86 | 56,02 | -0,43% | 260,00 |
| 13.07.2026 | 56,34 | 56,54 | 56,02 | 56,26 | -0,71% | 94,00 |
| 10.07.2026 | 55,94 | 56,72 | 55,88 | 56,66 | 0,68% | 1.400,00 |
| 09.07.2026 | 54,92 | 56,44 | 54,92 | 56,28 | 2,25% | 123,00 |
| 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 |