Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 81,28 | 85,15 | 0,00 | 84,28 | 2,33% | - |
| 25.02.2021 | 85,86 | 85,86 | 82,31 | 82,36 | -5,16% | - |
| 24.02.2021 | 86,73 | 87,75 | 86,52 | 86,84 | 1,05% | - |
| 23.02.2021 | 84,07 | 86,34 | 83,73 | 85,94 | -0,83% | - |
| 22.02.2021 | 83,45 | 87,56 | 82,98 | 86,66 | 4,09% | - |
| 19.02.2021 | 82,49 | 84,37 | 81,74 | 83,25 | 10,21% | - |
| 18.02.2021 | 76,35 | 76,60 | 74,99 | 75,54 | -3,20% | - |
| 17.02.2021 | 77,50 | 78,18 | 76,58 | 78,04 | -0,52% | - |
| 16.02.2021 | 79,47 | 79,84 | 78,34 | 78,44 | 0,74% | - |
| 12.02.2021 | 76,74 | 77,90 | 76,70 | 77,86 | 0,46% | - |
| 11.02.2021 | 76,88 | 77,75 | 76,53 | 77,50 | 1,58% | - |
| 10.02.2021 | 76,55 | 76,95 | 75,97 | 76,30 | -0,70% | - |
| 09.02.2021 | 77,44 | 77,44 | 76,53 | 76,84 | -0,32% | - |
| 08.02.2021 | 77,06 | 77,26 | 76,49 | 77,09 | 0,85% | - |
| 05.02.2021 | 76,15 | 76,66 | 76,02 | 76,44 | 0,54% | - |
| 04.02.2021 | 76,03 | 76,06 | 76,01 | 76,03 | -0,23% | - |
| 03.02.2021 | 75,47 | 77,36 | 75,29 | 76,20 | 3,69% | - |
| 02.02.2021 | 73,51 | 73,51 | 73,49 | 73,49 | 2,40% | - |
| 01.02.2021 | 71,47 | 72,19 | 0,00 | 71,77 | 1,97% | - |
| 29.01.2021 | 71,56 | 71,70 | 0,00 | 70,38 | -2,35% | - |
| 28.01.2021 | 70,81 | 72,71 | 70,78 | 72,08 | 3,47% | - |
| 27.01.2021 | 69,71 | 69,71 | 69,66 | 69,66 | -5,60% | - |
| 26.01.2021 | 75,01 | 75,11 | 73,61 | 73,79 | -2,72% | - |
| 25.01.2021 | 75,09 | 75,86 | 73,03 | 75,85 | -0,20% | - |
| 22.01.2021 | 76,69 | 76,79 | 75,64 | 76,01 | -1,38% | - |
| 21.01.2021 | 77,07 | 77,12 | 77,04 | 77,07 | 1,45% | - |
| 20.01.2021 | 74,60 | 75,99 | 74,57 | 75,97 | 4,90% | - |
| 19.01.2021 | 72,59 | 72,80 | 72,25 | 72,42 | -0,66% | - |
| 15.01.2021 | 72,72 | 73,75 | 72,56 | 72,90 | -1,88% | - |
| 14.01.2021 | 75,44 | 75,52 | 74,23 | 74,30 | -0,98% | - |
| 13.01.2021 | 74,54 | 75,78 | 74,54 | 75,04 | -2,25% | - |
| 12.01.2021 | 75,69 | 76,77 | 75,62 | 76,76 | 2,78% | - |
| 11.01.2021 | 74,47 | 75,32 | 74,34 | 74,69 | -1,45% | - |
| 08.01.2021 | 75,03 | 76,29 | 74,58 | 75,79 | 1,51% | - |
| 07.01.2021 | 74,60 | 74,80 | 73,56 | 74,66 | -0,80% | - |
| 06.01.2021 | 74,48 | 76,43 | 74,39 | 75,26 | 3,30% | - |
| 05.01.2021 | 72,70 | 72,86 | 72,69 | 72,86 | 4,70% | - |
| 04.01.2021 | 70,09 | 70,18 | 68,33 | 69,59 | -1,74% | - |
| 31.12.2020 | 71,82 | 71,96 | 70,80 | 70,82 | -1,30% | - |
| 30.12.2020 | 72,49 | 72,59 | 71,47 | 71,75 | 0,05% | - |
| 29.12.2020 | 72,07 | 72,48 | 71,63 | 71,72 | -2,41% | - |
| 28.12.2020 | 74,26 | 75,67 | 73,38 | 73,49 | 6,65% | - |
| 24.12.2020 | 70,66 | 71,79 | 68,90 | 68,90 | -4,97% | - |
| 23.12.2020 | 71,40 | 73,85 | 70,74 | 72,51 | 9,10% | - |
| 22.12.2020 | 64,68 | 66,85 | 64,66 | 66,46 | 4,21% | - |
| 21.12.2020 | 62,05 | 63,79 | 62,04 | 63,78 | -0,23% | - |
| 18.12.2020 | 64,39 | 64,41 | 63,42 | 63,93 | -1,46% | - |
| 17.12.2020 | 64,53 | 65,07 | 64,25 | 64,87 | 0,53% | - |
| 16.12.2020 | 64,03 | 64,61 | 63,62 | 64,53 | 0,80% | - |
| 15.12.2020 | 63,03 | 64,25 | 62,89 | 64,02 | 2,60% | - |
| 14.12.2020 | 62,34 | 62,94 | 62,01 | 62,40 | 1,64% | - |
| 11.12.2020 | 62,27 | 62,33 | 61,35 | 61,39 | -1,67% | - |
| 10.12.2020 | 62,54 | 63,01 | 62,30 | 62,43 | -0,93% | - |
| 09.12.2020 | 63,00 | 63,02 | 63,00 | 63,02 | -1,18% | - |
| 08.12.2020 | 64,02 | 64,41 | 62,20 | 63,77 | 0,98% | - |
| 07.12.2020 | 63,36 | 64,60 | 63,15 | 63,15 | -0,56% | - |
| 04.12.2020 | 63,27 | 63,68 | 63,27 | 63,51 | 2,42% | - |
| 03.12.2020 | 61,31 | 62,39 | 61,31 | 62,01 | 0,86% | - |
| 02.12.2020 | 61,23 | 63,12 | 60,25 | 61,48 | -0,32% | - |
| 01.12.2020 | 62,15 | 63,15 | 57,01 | 61,67 | 0,32% | - |
| 30.11.2020 | 61,84 | 62,24 | 61,39 | 61,48 | -0,44% | - |
| 27.11.2020 | 61,71 | 62,01 | 61,61 | 61,75 | -0,49% | - |
| 25.11.2020 | 61,64 | 62,93 | 60,76 | 62,05 | -2,12% | - |
| 24.11.2020 | 62,91 | 63,57 | 62,75 | 63,40 | 3,66% | - |
| 23.11.2020 | 60,84 | 61,37 | 60,62 | 61,16 | 2,23% | - |
| 20.11.2020 | 60,12 | 60,38 | 59,69 | 59,82 | -1,26% | - |
| 19.11.2020 | 60,39 | 61,83 | 59,97 | 60,59 | -1,28% | - |
| 18.11.2020 | 61,23 | 62,41 | 61,13 | 61,37 | 0,76% | - |
| 17.11.2020 | 59,92 | 61,24 | 59,75 | 60,91 | 0,04% | - |
| 16.11.2020 | 60,25 | 61,17 | 60,24 | 60,89 | 2,19% | - |
| 13.11.2020 | 59,58 | 59,58 | 59,57 | 59,58 | 2,43% | - |
| 12.11.2020 | 59,18 | 59,44 | 57,87 | 58,17 | -4,15% | - |
| 11.11.2020 | 60,11 | 61,51 | 59,96 | 60,69 | 1,45% | - |
| 10.11.2020 | 59,80 | 59,82 | 59,79 | 59,82 | -0,99% | - |
| 09.11.2020 | 60,27 | 60,83 | 59,33 | 60,42 | 4,82% | - |
| 06.11.2020 | 57,30 | 58,30 | 57,11 | 57,64 | 4,09% | - |
| 05.11.2020 | 53,99 | 55,40 | 53,86 | 55,38 | 6,81% | - |
| 04.11.2020 | 51,86 | 51,86 | 51,85 | 51,85 | -2,13% | - |
| 03.11.2020 | 52,55 | 53,11 | 52,42 | 52,98 | 2,75% | - |
| 02.11.2020 | 0,00 | 52,29 | 0,00 | 51,56 | 1,11% | - |
| 30.10.2020 | 51,20 | 51,42 | 50,29 | 50,99 | -0,91% | - |
| 29.10.2020 | 49,89 | 51,57 | 49,84 | 51,46 | 3,66% | - |
| 28.10.2020 | 50,74 | 50,93 | 49,60 | 49,65 | -5,60% | - |
| 27.10.2020 | 53,14 | 53,32 | 52,46 | 52,59 | -1,43% | - |
| 26.10.2020 | 53,80 | 53,87 | 52,63 | 53,36 | -2,61% | - |
| 23.10.2020 | 55,67 | 55,76 | 54,75 | 54,79 | -1,89% | - |
| 22.10.2020 | 55,50 | 55,92 | 54,48 | 55,84 | 0,68% | - |
| 21.10.2020 | 54,82 | 55,59 | 54,69 | 55,47 | 1,94% | - |
| 20.10.2020 | 54,62 | 55,41 | 54,41 | 54,41 | 1,41% | - |
| 19.10.2020 | 53,41 | 53,70 | 53,08 | 53,66 | 0,46% | - |
| 16.10.2020 | 53,03 | 53,54 | 52,98 | 53,41 | 1,35% | - |
| 15.10.2020 | 51,42 | 52,70 | 51,36 | 52,70 | 1,37% | - |
| 14.10.2020 | 52,46 | 52,52 | 51,84 | 51,99 | -0,49% | - |
| 13.10.2020 | 52,16 | 52,37 | 51,76 | 52,25 | -1,32% | - |
| 12.10.2020 | 53,31 | 53,44 | 52,61 | 52,95 | -0,04% | - |
| 09.10.2020 | 52,98 | 53,40 | 52,80 | 52,97 | 0,44% | - |
| 08.10.2020 | 52,14 | 52,83 | 52,04 | 52,74 | 1,99% | - |
| 07.10.2020 | 50,35 | 51,83 | 50,13 | 51,71 | 5,68% | - |
| 06.10.2020 | 49,35 | 49,67 | 48,92 | 48,93 | -0,13% | - |
| 05.10.2020 | 48,50 | 49,21 | 48,50 | 48,99 | 2,80% | - |