46,110€
-0,69%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 46,49 | 46,91 | 46,02 | 46,11 | -0,69% | - |
| 23.04.2024 | 46,29 | 46,67 | 46,01 | 46,43 | 0,45% | 6,00 |
| 22.04.2024 | 45,36 | 46,41 | 45,01 | 46,22 | 1,94% | - |
| 19.04.2024 | 44,96 | 45,43 | 44,57 | 45,34 | 0,96% | - |
| 18.04.2024 | 44,83 | 45,24 | 44,55 | 44,91 | 0,18% | 10,00 |
| 17.04.2024 | 45,89 | 46,06 | 44,70 | 44,83 | -2,37% | 35,00 |
| 16.04.2024 | 46,69 | 46,90 | 45,42 | 45,92 | -1,65% | - |
| 15.04.2024 | 46,50 | 47,31 | 46,36 | 46,69 | -0,38% | - |
| 12.04.2024 | 47,79 | 48,19 | 46,85 | 46,87 | -1,80% | - |
| 11.04.2024 | 47,14 | 47,91 | 46,90 | 47,73 | 1,17% | - |
| 10.04.2024 | 48,74 | 48,89 | 47,05 | 47,18 | -3,18% | - |
| 09.04.2024 | 48,40 | 48,94 | 48,23 | 48,73 | 0,79% | - |
| 08.04.2024 | 48,16 | 49,10 | 48,09 | 48,35 | 0,46% | - |
| 05.04.2024 | 48,31 | 48,71 | 47,83 | 48,13 | -0,27% | 100,00 |
| 04.04.2024 | 48,51 | 49,30 | 48,10 | 48,26 | -0,45% | - |
| 03.04.2024 | 48,98 | 48,98 | 48,24 | 48,48 | -1,04% | 65,00 |
| 02.04.2024 | 49,70 | 50,53 | 48,43 | 48,99 | -3,09% | 660,00 |
| 28.03.2024 | 50,37 | 50,75 | 50,19 | 50,55 | 0,45% | - |
| 27.03.2024 | 49,44 | 50,38 | 49,40 | 50,33 | 1,96% | - |
| 26.03.2024 | 49,39 | 49,91 | 48,94 | 49,36 | -0,06% | 30,00 |
| 25.03.2024 | 50,47 | 50,74 | 49,20 | 49,39 | -2,72% | - |
| 22.03.2024 | 51,44 | 51,73 | 50,62 | 50,77 | -1,38% | - |
| 21.03.2024 | 50,31 | 51,68 | 50,31 | 51,48 | 2,24% | - |
| 20.03.2024 | 48,44 | 50,42 | 48,32 | 50,35 | 3,96% | - |
| 19.03.2024 | 48,34 | 48,86 | 48,14 | 48,43 | 0,23% | - |
| 18.03.2024 | 48,17 | 48,70 | 48,04 | 48,32 | 0,33% | - |
| 15.03.2024 | 47,81 | 48,66 | 47,48 | 48,16 | 0,73% | - |
| 14.03.2024 | 49,24 | 49,52 | 47,70 | 47,81 | -2,90% | 10,00 |
| 13.03.2024 | 48,92 | 49,60 | 48,85 | 49,24 | 0,29% | - |
| 12.03.2024 | 49,52 | 49,79 | 48,97 | 49,10 | -0,93% | - |
| 11.03.2024 | 49,84 | 49,94 | 49,30 | 49,56 | -0,59% | - |
| 08.03.2024 | 49,98 | 50,67 | 49,76 | 49,86 | -0,24% | - |
| 07.03.2024 | 49,78 | 50,37 | 49,25 | 49,98 | 0,39% | - |
| 06.03.2024 | 49,82 | 50,45 | 49,44 | 49,78 | -0,04% | - |
| 05.03.2024 | 49,92 | 50,03 | 49,44 | 49,80 | -0,16% | - |
| 04.03.2024 | 49,86 | 50,10 | 49,49 | 49,88 | 0,09% | - |
| 01.03.2024 | 50,97 | 51,13 | 49,56 | 49,84 | -2,48% | 2,00 |
| 29.02.2024 | 50,61 | 51,35 | 50,30 | 51,10 | 0,97% | - |
| 28.02.2024 | 50,49 | 50,78 | 49,88 | 50,61 | 0,29% | - |
| 27.02.2024 | 49,14 | 50,80 | 49,08 | 50,47 | 2,63% | - |
| 26.02.2024 | 50,13 | 50,36 | 48,90 | 49,17 | -2,10% | 15,00 |
| 23.02.2024 | 50,47 | 50,73 | 50,15 | 50,23 | -0,32% | - |
| 22.02.2024 | 50,27 | 50,89 | 49,72 | 50,39 | 0,23% | - |
| 21.02.2024 | 50,23 | 50,55 | 49,76 | 50,27 | 0,20% | - |
| 20.02.2024 | 50,97 | 50,97 | 49,63 | 50,17 | -1,57% | - |
| 19.02.2024 | 50,99 | 51,08 | 50,87 | 50,97 | -0,10% | - |
| 16.02.2024 | 51,66 | 51,72 | 50,67 | 51,02 | -1,28% | 130,00 |
| 15.02.2024 | 50,50 | 51,78 | 50,25 | 51,68 | 2,49% | 5,00 |
| 14.02.2024 | 50,31 | 51,33 | 50,26 | 50,43 | 0,15% | - |
| 13.02.2024 | 51,66 | 51,68 | 49,71 | 50,35 | -2,57% | 100,00 |
| 12.02.2024 | 50,71 | 51,75 | 50,08 | 51,68 | 1,80% | - |
| 09.02.2024 | 54,09 | 54,45 | 49,56 | 50,77 | -6,77% | 440,00 |
| 08.02.2024 | 54,35 | 54,64 | 53,55 | 54,45 | 0,22% | - |
| 07.02.2024 | 54,33 | 55,08 | 53,90 | 54,33 | 0,11% | - |
| 06.02.2024 | 52,83 | 54,48 | 52,50 | 54,27 | 2,53% | - |
| 05.02.2024 | 52,83 | 53,04 | 52,28 | 52,93 | 0,19% | 2,00 |
| 02.02.2024 | 52,93 | 53,24 | 52,21 | 52,83 | -0,15% | 17,00 |
| 01.02.2024 | 52,55 | 53,58 | 52,19 | 52,91 | 0,53% | - |
| 31.01.2024 | 52,69 | 53,44 | 52,06 | 52,63 | 0,11% | 30,00 |
| 30.01.2024 | 52,21 | 52,81 | 52,05 | 52,57 | 0,65% | - |
| 29.01.2024 | 51,06 | 52,38 | 51,06 | 52,23 | 1,69% | - |
| 26.01.2024 | 51,06 | 52,04 | 49,59 | 51,36 | 0,55% | 640,00 |
| 25.01.2024 | 50,59 | 51,23 | 50,35 | 51,08 | 1,01% | - |
| 24.01.2024 | 51,58 | 51,91 | 50,42 | 50,57 | -1,96% | - |
| 23.01.2024 | 51,08 | 52,07 | 51,00 | 51,58 | 0,66% | - |
| 22.01.2024 | 50,09 | 51,44 | 49,95 | 51,24 | 2,35% | - |
| 19.01.2024 | 49,64 | 50,30 | 49,06 | 50,07 | 0,90% | - |
| 18.01.2024 | 49,31 | 50,52 | 49,31 | 49,62 | 0,08% | 17,00 |
| 17.01.2024 | 50,49 | 50,57 | 48,78 | 49,58 | -1,95% | 25,00 |
| 16.01.2024 | 49,98 | 50,64 | 49,38 | 50,57 | 1,18% | 82,00 |
| 15.01.2024 | 50,71 | 50,75 | 49,56 | 49,98 | -1,45% | 220,00 |
| 12.01.2024 | 51,84 | 52,47 | 50,66 | 50,71 | -2,22% | - |
| 11.01.2024 | 51,76 | 51,93 | 51,13 | 51,86 | 0,08% | 200,00 |
| 10.01.2024 | 51,48 | 52,08 | 51,31 | 51,82 | 0,62% | - |
| 09.01.2024 | 52,35 | 52,45 | 51,44 | 51,50 | -1,51% | - |
| 08.01.2024 | 51,22 | 52,31 | 50,98 | 52,29 | 2,17% | - |
| 05.01.2024 | 50,99 | 51,78 | 50,65 | 51,18 | 0,27% | 17,00 |
| 04.01.2024 | 51,06 | 51,18 | 49,52 | 51,04 | -0,08% | - |
| 03.01.2024 | 54,05 | 54,05 | 50,77 | 51,08 | -5,63% | - |
| 02.01.2024 | 53,85 | 54,36 | 53,10 | 54,13 | 0,52% | 55,00 |
| 29.12.2023 | 53,84 | 54,21 | 53,67 | 53,85 | 0,04% | - |
| 28.12.2023 | 53,48 | 54,01 | 53,42 | 53,83 | 0,47% | 57,00 |
| 27.12.2023 | 53,56 | 54,36 | 53,45 | 53,58 | 0,00% | 38,00 |
| 22.12.2023 | 53,62 | 53,96 | 53,29 | 53,58 | 0,19% | 100,00 |
| 21.12.2023 | 52,17 | 54,45 | 52,17 | 53,48 | 1,69% | 1.117,00 |
| 20.12.2023 | 52,97 | 53,99 | 52,55 | 52,59 | -0,79% | - |
| 19.12.2023 | 52,25 | 53,02 | 51,34 | 53,01 | 1,38% | - |
| 18.12.2023 | 52,07 | 52,37 | 51,57 | 52,29 | 0,60% | - |
| 15.12.2023 | 53,32 | 53,87 | 51,95 | 51,98 | -1,01% | - |
| 14.12.2023 | 50,49 | 53,62 | 50,16 | 52,51 | 4,01% | 110,00 |
| 13.12.2023 | 50,59 | 50,98 | 48,81 | 50,49 | -0,56% | - |
| 12.12.2023 | 51,10 | 51,12 | 49,93 | 50,77 | -0,68% | 400,00 |
| 11.12.2023 | 51,01 | 51,70 | 50,18 | 51,12 | 0,29% | - |
| 08.12.2023 | 50,73 | 51,40 | 50,49 | 50,97 | 0,43% | - |
| 07.12.2023 | 51,10 | 51,18 | 50,38 | 50,75 | -0,68% | - |
| 06.12.2023 | 50,39 | 52,10 | 50,39 | 51,10 | 0,89% | 5,00 |
| 05.12.2023 | 51,68 | 51,76 | 50,64 | 50,65 | -2,07% | - |
| 04.12.2023 | 50,96 | 52,40 | 50,89 | 51,72 | 1,09% | 54,00 |
| 01.12.2023 | 49,42 | 51,23 | 49,38 | 51,16 | 3,19% | - |
| 30.11.2023 | 49,60 | 50,08 | 49,38 | 49,58 | 0,28% | - |