46,500€
0,56%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 46,47 | 46,81 | 46,00 | 46,43 | 0,41% | 405,00 |
| 22.04.2024 | 45,27 | 46,41 | 45,27 | 46,24 | 1,93% | 767,00 |
| 19.04.2024 | 44,65 | 45,43 | 44,50 | 45,37 | 1,00% | 141,00 |
| 18.04.2024 | 44,90 | 45,24 | 44,55 | 44,92 | 0,20% | 273,00 |
| 17.04.2024 | 45,97 | 46,06 | 44,71 | 44,83 | -2,40% | 242,00 |
| 16.04.2024 | 46,68 | 46,99 | 45,42 | 45,93 | -1,62% | 360,00 |
| 15.04.2024 | 46,95 | 47,31 | 46,35 | 46,68 | -0,41% | 416,00 |
| 12.04.2024 | 47,89 | 48,33 | 46,85 | 46,87 | -1,83% | 308,00 |
| 11.04.2024 | 47,14 | 47,90 | 46,84 | 47,75 | 1,18% | 135,00 |
| 10.04.2024 | 48,77 | 48,91 | 47,05 | 47,19 | -3,21% | 228,00 |
| 09.04.2024 | 48,37 | 48,94 | 48,15 | 48,76 | 0,84% | 234,00 |
| 08.04.2024 | 48,16 | 49,10 | 47,99 | 48,35 | 0,46% | 139,00 |
| 05.04.2024 | 48,35 | 48,72 | 47,84 | 48,13 | -0,27% | 580,00 |
| 04.04.2024 | 48,54 | 49,30 | 48,10 | 48,26 | -0,47% | 100,00 |
| 03.04.2024 | 48,84 | 48,95 | 48,24 | 48,49 | -0,99% | 100,00 |
| 02.04.2024 | 49,66 | 49,85 | 48,44 | 48,98 | -3,00% | 186,00 |
| 28.03.2024 | 50,04 | 50,74 | 50,04 | 50,49 | 0,28% | 679,00 |
| 27.03.2024 | 49,54 | 50,35 | 49,40 | 50,35 | 1,97% | 565,00 |
| 26.03.2024 | 49,39 | 49,91 | 49,18 | 49,38 | -0,02% | 104,00 |
| 25.03.2024 | 50,50 | 50,73 | 49,20 | 49,39 | -2,73% | 2.289,00 |
| 22.03.2024 | 51,36 | 51,73 | 50,62 | 50,77 | -1,36% | 568,00 |
| 21.03.2024 | 50,37 | 51,68 | 50,26 | 51,47 | 2,27% | 1.243,00 |
| 20.03.2024 | 48,43 | 50,41 | 48,35 | 50,33 | 3,89% | 540,00 |
| 19.03.2024 | 48,35 | 48,82 | 48,10 | 48,45 | 0,28% | 495,00 |
| 18.03.2024 | 48,24 | 48,70 | 48,02 | 48,31 | 0,31% | 303,00 |
| 15.03.2024 | 47,79 | 48,66 | 47,60 | 48,16 | 0,73% | 863,00 |
| 14.03.2024 | 49,36 | 49,52 | 47,70 | 47,81 | -2,96% | 215,00 |
| 13.03.2024 | 49,06 | 49,59 | 48,50 | 49,27 | 0,35% | 470,00 |
| 12.03.2024 | 49,53 | 49,79 | 48,96 | 49,10 | -0,87% | 650,00 |
| 11.03.2024 | 49,94 | 49,94 | 49,32 | 49,53 | -0,61% | 131,00 |
| 08.03.2024 | 49,99 | 50,68 | 49,76 | 49,84 | -0,30% | 639,00 |
| 07.03.2024 | 49,66 | 50,37 | 49,47 | 49,99 | 0,43% | 276,00 |
| 06.03.2024 | 49,80 | 50,45 | 49,45 | 49,77 | -0,09% | 83,00 |
| 05.03.2024 | 49,75 | 50,02 | 49,44 | 49,82 | -0,18% | 292,00 |
| 04.03.2024 | 49,77 | 50,10 | 49,48 | 49,91 | 0,18% | 205,00 |
| 01.03.2024 | 51,06 | 51,18 | 49,55 | 49,82 | -2,46% | 903,00 |
| 29.02.2024 | 50,58 | 51,38 | 50,28 | 51,07 | 0,87% | 312,00 |
| 28.02.2024 | 50,34 | 50,77 | 50,04 | 50,63 | 0,32% | 986,00 |
| 27.02.2024 | 49,11 | 50,80 | 48,93 | 50,47 | 2,71% | 413,00 |
| 26.02.2024 | 50,14 | 50,36 | 48,84 | 49,14 | -2,13% | 1.720,00 |
| 23.02.2024 | 50,61 | 50,75 | 50,15 | 50,21 | -0,32% | 538,00 |
| 22.02.2024 | 49,89 | 50,88 | 49,60 | 50,37 | 0,24% | 266,00 |
| 21.02.2024 | 50,18 | 50,55 | 49,76 | 50,25 | 0,12% | 70,00 |
| 20.02.2024 | 50,90 | 50,92 | 49,61 | 50,19 | -1,53% | 1.119,00 |
| 19.02.2024 | 51,01 | 51,06 | 50,80 | 50,97 | -0,08% | 119,00 |
| 16.02.2024 | 51,61 | 51,84 | 50,67 | 51,01 | -1,30% | 92,00 |
| 15.02.2024 | 50,53 | 51,76 | 50,24 | 51,68 | 2,48% | 566,00 |
| 14.02.2024 | 50,27 | 51,30 | 50,26 | 50,43 | 0,12% | 91,00 |
| 13.02.2024 | 51,63 | 51,80 | 49,67 | 50,37 | -2,53% | 255,00 |
| 12.02.2024 | 50,48 | 51,72 | 50,08 | 51,68 | 1,87% | 609,00 |
| 09.02.2024 | 54,37 | 54,64 | 49,80 | 50,73 | -6,81% | 1.177,00 |
| 08.02.2024 | 54,32 | 54,70 | 53,54 | 54,44 | 0,22% | 154,00 |
| 07.02.2024 | 54,33 | 55,10 | 53,90 | 54,32 | 0,06% | 549,00 |
| 06.02.2024 | 52,73 | 54,48 | 52,49 | 54,29 | 2,61% | 2.526,00 |
| 05.02.2024 | 52,77 | 53,16 | 52,28 | 52,91 | 0,19% | 116,00 |
| 02.02.2024 | 52,93 | 53,15 | 52,19 | 52,81 | -0,23% | 32,00 |
| 01.02.2024 | 52,67 | 53,57 | 52,19 | 52,93 | 0,59% | 318,00 |
| 31.01.2024 | 52,69 | 53,44 | 52,03 | 52,62 | 0,06% | 469,00 |
| 30.01.2024 | 52,24 | 52,78 | 52,01 | 52,59 | 0,65% | 484,00 |
| 29.01.2024 | 51,30 | 52,33 | 51,16 | 52,25 | 1,71% | 1.545,00 |
| 26.01.2024 | 50,76 | 52,04 | 49,75 | 51,37 | 0,59% | 15.695,00 |
| 25.01.2024 | 50,54 | 51,23 | 50,14 | 51,07 | 1,03% | 135,00 |
| 24.01.2024 | 51,61 | 51,94 | 50,42 | 50,55 | -2,02% | 536,00 |
| 23.01.2024 | 51,02 | 52,07 | 50,84 | 51,59 | 0,70% | 397,00 |
| 22.01.2024 | 50,08 | 51,44 | 49,84 | 51,23 | 2,32% | 386,00 |
| 19.01.2024 | 49,58 | 50,30 | 49,06 | 50,07 | 0,90% | 334,00 |
| 18.01.2024 | 49,46 | 50,48 | 49,28 | 49,63 | 0,04% | 186,00 |
| 17.01.2024 | 50,38 | 50,38 | 48,71 | 49,61 | -1,91% | 467,00 |
| 16.01.2024 | 49,95 | 50,61 | 49,40 | 50,57 | 1,26% | 421,00 |
| 15.01.2024 | 50,66 | 50,82 | 49,54 | 49,94 | -1,56% | 1.427,00 |
| 12.01.2024 | 51,80 | 52,47 | 50,66 | 50,73 | -2,16% | 306,00 |
| 11.01.2024 | 51,79 | 51,92 | 51,15 | 51,85 | 0,08% | 105,00 |
| 10.01.2024 | 51,38 | 52,08 | 51,22 | 51,81 | 0,66% | 458,00 |
| 09.01.2024 | 52,25 | 52,40 | 51,47 | 51,47 | -1,57% | 405,00 |
| 08.01.2024 | 50,98 | 52,30 | 50,84 | 52,29 | 2,19% | 61,00 |
| 05.01.2024 | 51,04 | 51,77 | 50,63 | 51,17 | 0,31% | 196,00 |
| 04.01.2024 | 51,24 | 51,24 | 49,47 | 51,01 | -0,12% | 582,00 |
| 03.01.2024 | 53,77 | 53,77 | 50,77 | 51,07 | -5,64% | 1.219,00 |
| 02.01.2024 | 53,68 | 54,38 | 53,12 | 54,12 | 0,71% | 788,00 |
| 29.12.2023 | 53,83 | 54,12 | 53,56 | 53,74 | -0,19% | 411,00 |
| 28.12.2023 | 53,86 | 54,06 | 53,30 | 53,84 | 0,45% | 650,00 |
| 27.12.2023 | 53,98 | 54,36 | 53,57 | 53,60 | 0,04% | 2.674,00 |
| 22.12.2023 | 53,64 | 54,20 | 53,26 | 53,58 | 0,11% | 2.340,00 |
| 21.12.2023 | 52,68 | 54,20 | 52,50 | 53,52 | 1,75% | 14.149,00 |
| 20.12.2023 | 53,07 | 53,99 | 52,55 | 52,60 | -0,74% | 522,00 |
| 19.12.2023 | 52,11 | 53,02 | 51,34 | 52,99 | 1,32% | 230,00 |
| 18.12.2023 | 52,02 | 52,37 | 51,59 | 52,30 | 0,60% | 188,00 |
| 15.12.2023 | 53,35 | 53,94 | 51,94 | 51,99 | -2,48% | 502,00 |
| 14.12.2023 | 50,48 | 53,62 | 49,99 | 53,31 | 5,59% | 3.980,00 |
| 13.12.2023 | 50,86 | 51,08 | 48,76 | 50,49 | -0,55% | 680,00 |
| 12.12.2023 | 51,06 | 51,14 | 49,91 | 50,77 | -0,63% | 260,00 |
| 11.12.2023 | 50,84 | 51,70 | 50,72 | 51,09 | 0,24% | 603,00 |
| 08.12.2023 | 50,78 | 51,40 | 50,50 | 50,97 | 0,51% | 40,00 |
| 07.12.2023 | 51,06 | 51,23 | 50,38 | 50,71 | -0,74% | 31,00 |
| 06.12.2023 | 50,78 | 52,09 | 50,64 | 51,09 | 0,79% | 776,00 |
| 05.12.2023 | 51,59 | 51,84 | 50,65 | 50,69 | -2,01% | 281,00 |
| 04.12.2023 | 51,16 | 52,39 | 50,88 | 51,73 | 1,09% | 250,00 |
| 01.12.2023 | 49,46 | 51,22 | 49,36 | 51,17 | 3,28% | 863,00 |
| 30.11.2023 | 49,58 | 50,06 | 49,36 | 49,55 | 0,22% | 1,00 |
| 29.11.2023 | 48,56 | 50,30 | 48,25 | 49,44 | 0,96% | 292,00 |