43,490€
-1,85%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 45,32 | 45,32 | 42,59 | 43,54 | -1,74% | - |
| 02.05.2024 | 44,31 | 44,31 | 44,31 | 44,31 | -3,55% | - |
| 30.04.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 0,22% | - |
| 29.04.2024 | 45,84 | 45,84 | 45,84 | 45,84 | 0,48% | - |
| 26.04.2024 | 45,33 | 45,62 | 45,33 | 45,62 | 0,29% | 200,00 |
| 25.04.2024 | 45,45 | 45,49 | 45,45 | 45,49 | -1,15% | 100,00 |
| 24.04.2024 | 46,53 | 46,53 | 46,02 | 46,02 | -0,41% | 517,00 |
| 23.04.2024 | 46,21 | 46,21 | 46,21 | 46,21 | 0,81% | - |
| 22.04.2024 | 45,42 | 45,84 | 45,42 | 45,84 | 2,09% | 54,00 |
| 19.04.2024 | 44,47 | 44,90 | 44,47 | 44,90 | 0,16% | 197,00 |
| 18.04.2024 | 44,83 | 44,83 | 44,83 | 44,83 | -2,56% | - |
| 17.04.2024 | 45,79 | 46,01 | 45,72 | 46,01 | 0,22% | 123,00 |
| 16.04.2024 | 46,55 | 46,55 | 45,91 | 45,91 | -1,94% | 92,00 |
| 15.04.2024 | 46,82 | 46,82 | 46,82 | 46,82 | -2,82% | - |
| 12.04.2024 | 47,77 | 48,19 | 47,77 | 48,18 | 2,49% | 120,00 |
| 11.04.2024 | 47,01 | 47,01 | 47,01 | 47,01 | -3,39% | - |
| 10.04.2024 | 48,66 | 48,66 | 48,66 | 48,66 | 0,81% | 3,00 |
| 09.04.2024 | 48,27 | 48,27 | 48,27 | 48,27 | 0,58% | - |
| 08.04.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -0,60% | - |
| 05.04.2024 | 48,27 | 48,28 | 48,27 | 48,28 | -0,86% | 75,00 |
| 04.04.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,10% | 210,00 |
| 03.04.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -1,78% | - |
| 02.04.2024 | 49,50 | 49,53 | 49,50 | 49,53 | -1,37% | 45,00 |
| 28.03.2024 | 50,22 | 50,22 | 50,22 | 50,22 | 1,21% | - |
| 27.03.2024 | 49,40 | 49,62 | 49,40 | 49,62 | 0,47% | 30,00 |
| 26.03.2024 | 49,39 | 49,39 | 49,39 | 49,39 | -2,16% | - |
| 25.03.2024 | 50,48 | 50,48 | 50,48 | 50,48 | -1,48% | - |
| 22.03.2024 | 51,44 | 51,44 | 51,24 | 51,24 | 1,59% | 125,00 |
| 21.03.2024 | 50,34 | 50,44 | 50,34 | 50,44 | 3,94% | 5,00 |
| 20.03.2024 | 48,31 | 48,53 | 48,31 | 48,53 | 0,41% | 20,00 |
| 19.03.2024 | 48,20 | 48,33 | 48,20 | 48,33 | -0,47% | 500,00 |
| 18.03.2024 | 48,23 | 48,56 | 48,23 | 48,56 | 1,00% | 215,00 |
| 15.03.2024 | 47,64 | 48,08 | 47,64 | 48,08 | -2,65% | 600,00 |
| 14.03.2024 | 49,25 | 49,39 | 49,25 | 49,39 | 0,49% | 140,00 |
| 13.03.2024 | 48,93 | 49,15 | 48,93 | 49,15 | -0,85% | 30,00 |
| 12.03.2024 | 49,57 | 49,57 | 49,57 | 49,57 | 0,28% | - |
| 11.03.2024 | 49,57 | 49,57 | 49,43 | 49,43 | -0,90% | 200,00 |
| 08.03.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 0,81% | - |
| 07.03.2024 | 49,48 | 49,48 | 49,48 | 49,48 | -0,46% | - |
| 06.03.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 0,00% | - |
| 05.03.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 0,26% | 10,00 |
| 04.03.2024 | 49,61 | 49,66 | 49,58 | 49,58 | -2,82% | 280,00 |
| 01.03.2024 | 51,02 | 51,02 | 51,02 | 51,02 | 1,23% | - |
| 29.02.2024 | 50,46 | 50,52 | 50,24 | 50,40 | 0,00% | 235,00 |
| 28.02.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -0,28% | - |
| 27.02.2024 | 48,94 | 50,54 | 48,94 | 50,54 | 1,14% | 1.020,00 |
| 26.02.2024 | 49,97 | 49,97 | 49,97 | 49,97 | -0,93% | - |
| 23.02.2024 | 50,44 | 50,44 | 50,44 | 50,44 | -0,55% | - |
| 22.02.2024 | 49,71 | 50,72 | 49,66 | 50,72 | 1,36% | 794,00 |
| 21.02.2024 | 50,04 | 50,04 | 50,04 | 50,04 | -1,30% | - |
| 20.02.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,43% | - |
| 19.02.2024 | 50,84 | 50,92 | 50,84 | 50,92 | -1,20% | 111,00 |
| 16.02.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 2,26% | - |
| 15.02.2024 | 50,38 | 50,68 | 50,38 | 50,40 | -0,08% | 333,00 |
| 14.02.2024 | 50,24 | 50,44 | 50,24 | 50,44 | -1,98% | 13,00 |
| 13.02.2024 | 51,46 | 51,46 | 51,46 | 51,46 | 1,90% | - |
| 12.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -3,77% | 20,00 |
| 09.02.2024 | 54,30 | 54,40 | 52,48 | 52,48 | -2,85% | 429,00 |
| 08.02.2024 | 54,14 | 54,14 | 54,02 | 54,02 | -0,48% | 765,00 |
| 07.02.2024 | 54,14 | 55,00 | 54,14 | 54,28 | 1,84% | 80,00 |
| 06.02.2024 | 52,68 | 53,30 | 52,68 | 53,30 | 0,87% | 15,00 |
| 05.02.2024 | 52,66 | 52,84 | 52,66 | 52,84 | -0,45% | 74,00 |
| 02.02.2024 | 53,08 | 53,08 | 53,08 | 53,08 | 1,69% | - |
| 01.02.2024 | 52,62 | 52,62 | 52,20 | 52,20 | -0,31% | 100,00 |
| 31.01.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,11% | - |
| 30.01.2024 | 52,42 | 52,42 | 52,42 | 52,42 | 1,28% | 3,00 |
| 29.01.2024 | 51,26 | 51,76 | 51,26 | 51,76 | 0,12% | 147,00 |
| 26.01.2024 | 50,76 | 51,70 | 49,00 | 51,70 | 2,54% | 3.117,00 |
| 25.01.2024 | 50,42 | 50,42 | 50,42 | 50,42 | -2,40% | - |
| 24.01.2024 | 51,60 | 51,66 | 51,42 | 51,66 | 1,37% | 140,00 |
| 23.01.2024 | 50,96 | 50,96 | 50,96 | 50,96 | 1,51% | - |
| 22.01.2024 | 50,02 | 50,22 | 50,02 | 50,20 | 0,40% | 295,00 |
| 19.01.2024 | 49,48 | 50,00 | 49,48 | 50,00 | -0,08% | 177,00 |
| 18.01.2024 | 49,37 | 50,04 | 49,37 | 50,04 | 0,38% | 500,00 |
| 17.01.2024 | 50,16 | 50,16 | 49,85 | 49,85 | -0,06% | 50,00 |
| 16.01.2024 | 49,88 | 49,88 | 49,88 | 49,88 | 0,44% | - |
| 15.01.2024 | 50,60 | 50,78 | 49,66 | 49,66 | -4,02% | 310,00 |
| 12.01.2024 | 51,62 | 51,74 | 51,62 | 51,74 | 0,08% | 244,00 |
| 11.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | 0,43% | - |
| 10.01.2024 | 51,24 | 51,48 | 51,22 | 51,48 | -1,49% | 515,00 |
| 09.01.2024 | 52,12 | 52,26 | 52,12 | 52,26 | 2,51% | 20,00 |
| 08.01.2024 | 50,98 | 50,98 | 50,98 | 50,98 | 0,24% | - |
| 05.01.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,51% | - |
| 04.01.2024 | 50,94 | 51,12 | 50,94 | 51,12 | 0,24% | 20,00 |
| 03.01.2024 | 53,80 | 53,80 | 51,00 | 51,00 | -5,24% | 432,00 |
| 02.01.2024 | 53,78 | 53,82 | 53,78 | 53,82 | 0,19% | 180,00 |
| 29.12.2023 | 53,72 | 53,72 | 53,72 | 53,72 | -0,11% | - |
| 28.12.2023 | 53,56 | 53,78 | 53,56 | 53,78 | -0,22% | 407,00 |
| 27.12.2023 | 53,98 | 53,98 | 53,90 | 53,90 | 0,30% | 465,00 |
| 22.12.2023 | 53,34 | 53,96 | 53,34 | 53,74 | 0,86% | 690,00 |
| 21.12.2023 | 52,64 | 54,14 | 52,64 | 53,28 | 0,64% | 2.963,00 |
| 20.12.2023 | 52,94 | 52,94 | 52,94 | 52,94 | 1,77% | - |
| 19.12.2023 | 52,10 | 52,10 | 52,02 | 52,02 | 0,23% | 100,00 |
| 18.12.2023 | 51,90 | 51,90 | 51,90 | 51,90 | -2,92% | - |
| 15.12.2023 | 53,26 | 53,46 | 53,26 | 53,46 | 6,07% | 125,00 |
| 14.12.2023 | 50,40 | 50,40 | 50,40 | 50,40 | -0,75% | - |
| 13.12.2023 | 50,76 | 50,78 | 50,76 | 50,78 | 0,95% | 1,00 |
| 12.12.2023 | 50,90 | 50,90 | 50,30 | 50,30 | -2,22% | 215,00 |
| 11.12.2023 | 50,84 | 51,54 | 50,76 | 51,44 | 0,70% | 43,00 |
| 08.12.2023 | 50,60 | 51,08 | 50,60 | 51,08 | 0,31% | 682,00 |