45,905€
1,83%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,51 | 46,18 | 45,38 | 45,89 | 1,06% | - |
| 25.04.2024 | 45,84 | 45,88 | 44,91 | 45,41 | -1,31% | - |
| 24.04.2024 | 46,58 | 46,90 | 45,87 | 46,01 | -1,05% | - |
| 23.04.2024 | 46,49 | 46,92 | 46,02 | 46,50 | 0,41% | 60,00 |
| 22.04.2024 | 45,45 | 46,42 | 45,45 | 46,31 | 2,02% | - |
| 19.04.2024 | 44,66 | 45,43 | 44,55 | 45,40 | 0,95% | - |
| 18.04.2024 | 44,93 | 45,23 | 44,57 | 44,97 | 0,28% | - |
| 17.04.2024 | 45,98 | 46,13 | 44,72 | 44,85 | -2,33% | 1.100,00 |
| 16.04.2024 | 46,69 | 46,98 | 45,42 | 45,92 | -1,73% | - |
| 15.04.2024 | 46,96 | 47,33 | 46,41 | 46,73 | -0,27% | 800,00 |
| 12.04.2024 | 47,94 | 48,38 | 46,85 | 46,85 | -1,99% | - |
| 11.04.2024 | 47,16 | 47,88 | 46,91 | 47,80 | 1,40% | - |
| 10.04.2024 | 48,79 | 48,92 | 47,06 | 47,14 | -3,28% | - |
| 09.04.2024 | 48,37 | 48,94 | 48,25 | 48,74 | 0,68% | - |
| 08.04.2024 | 48,17 | 49,11 | 48,13 | 48,41 | 0,50% | - |
| 05.04.2024 | 48,37 | 48,67 | 47,85 | 48,17 | -0,22% | - |
| 04.04.2024 | 48,54 | 49,31 | 48,11 | 48,28 | -0,52% | - |
| 03.04.2024 | 48,86 | 48,97 | 48,25 | 48,53 | -0,88% | - |
| 02.04.2024 | 49,69 | 49,77 | 48,44 | 48,96 | -3,09% | - |
| 28.03.2024 | 50,35 | 51,57 | 49,43 | 50,52 | 0,17% | - |
| 27.03.2024 | 49,54 | 51,49 | 49,42 | 50,43 | 1,90% | - |
| 26.03.2024 | 49,42 | 50,31 | 48,81 | 49,49 | -0,01% | - |
| 25.03.2024 | 50,64 | 50,74 | 49,21 | 49,50 | -2,47% | - |
| 22.03.2024 | 51,53 | 51,74 | 48,68 | 50,75 | -1,42% | - |
| 21.03.2024 | 50,38 | 51,92 | 50,25 | 51,48 | 2,27% | 76,00 |
| 20.03.2024 | 48,45 | 50,43 | 48,42 | 50,34 | 3,94% | - |
| 19.03.2024 | 48,36 | 49,14 | 48,21 | 48,43 | 0,08% | - |
| 18.03.2024 | 48,29 | 49,02 | 48,06 | 48,39 | 0,39% | - |
| 15.03.2024 | 47,82 | 48,67 | 47,63 | 48,20 | 0,56% | - |
| 14.03.2024 | 49,36 | 49,53 | 47,72 | 47,93 | -2,61% | - |
| 13.03.2024 | 49,08 | 49,61 | 48,83 | 49,21 | -0,12% | - |
| 12.03.2024 | 49,53 | 49,78 | 48,97 | 49,27 | -0,65% | 147,00 |
| 11.03.2024 | 49,78 | 50,04 | 49,29 | 49,59 | -0,53% | - |
| 08.03.2024 | 49,86 | 50,70 | 49,79 | 49,86 | -0,31% | - |
| 07.03.2024 | 49,68 | 50,38 | 49,61 | 50,01 | 0,50% | - |
| 06.03.2024 | 49,82 | 50,58 | 49,46 | 49,76 | 0,03% | - |
| 05.03.2024 | 49,77 | 50,03 | 49,45 | 49,75 | -0,26% | - |
| 04.03.2024 | 49,76 | 50,07 | 49,48 | 49,88 | 0,02% | 348,00 |
| 01.03.2024 | 51,07 | 51,16 | 49,57 | 49,87 | -2,24% | 240,00 |
| 29.02.2024 | 50,59 | 51,37 | 50,31 | 51,01 | 0,71% | - |
| 28.02.2024 | 50,48 | 50,78 | 50,06 | 50,65 | 0,32% | 270,00 |
| 27.02.2024 | 49,13 | 50,79 | 49,10 | 50,49 | 2,74% | - |
| 26.02.2024 | 50,15 | 50,38 | 48,92 | 49,15 | -2,16% | - |
| 23.02.2024 | 50,62 | 50,74 | 50,16 | 50,23 | -0,51% | - |
| 22.02.2024 | 49,90 | 50,88 | 49,74 | 50,49 | 0,36% | - |
| 21.02.2024 | 50,19 | 50,55 | 49,77 | 50,31 | 0,14% | - |
| 20.02.2024 | 50,91 | 50,93 | 49,62 | 50,24 | -1,45% | - |
| 19.02.2024 | 51,02 | 51,08 | 50,96 | 50,98 | 0,00% | - |
| 16.02.2024 | 51,62 | 51,67 | 50,69 | 50,98 | -1,24% | - |
| 15.02.2024 | 50,54 | 51,71 | 50,25 | 51,62 | 2,32% | - |
| 14.02.2024 | 50,28 | 51,30 | 50,28 | 50,45 | 0,04% | - |
| 13.02.2024 | 51,63 | 51,66 | 49,69 | 50,43 | -2,38% | - |
| 12.02.2024 | 50,69 | 51,73 | 50,02 | 51,66 | 1,81% | - |
| 09.02.2024 | 54,39 | 54,39 | 49,84 | 50,74 | -6,76% | - |
| 08.02.2024 | 54,32 | 54,70 | 53,57 | 54,42 | 0,15% | - |
| 07.02.2024 | 54,18 | 55,10 | 53,92 | 54,34 | 0,04% | - |
| 06.02.2024 | 52,58 | 54,50 | 52,50 | 54,32 | 2,82% | - |
| 05.02.2024 | 52,78 | 53,16 | 52,30 | 52,83 | 0,00% | - |
| 02.02.2024 | 53,13 | 53,35 | 52,23 | 52,83 | -0,23% | - |
| 01.02.2024 | 52,70 | 53,59 | 52,20 | 52,95 | 0,59% | - |
| 31.01.2024 | 52,70 | 53,46 | 52,04 | 52,64 | 0,11% | 537,00 |
| 30.01.2024 | 52,25 | 52,80 | 52,03 | 52,58 | 0,63% | - |
| 29.01.2024 | 51,34 | 52,38 | 51,31 | 52,25 | 1,77% | - |
| 26.01.2024 | 50,95 | 52,03 | 49,50 | 51,34 | 0,47% | 3.414,00 |
| 25.01.2024 | 50,70 | 51,24 | 50,44 | 51,10 | 1,05% | - |
| 24.01.2024 | 51,62 | 51,95 | 50,43 | 50,57 | -2,03% | 700,00 |
| 23.01.2024 | 51,07 | 52,08 | 51,02 | 51,62 | 0,86% | - |
| 22.01.2024 | 50,09 | 51,43 | 49,98 | 51,18 | 2,21% | - |
| 19.01.2024 | 49,44 | 50,31 | 49,10 | 50,08 | 0,87% | - |
| 18.01.2024 | 49,47 | 50,49 | 49,40 | 49,65 | 0,11% | - |
| 17.01.2024 | 50,35 | 50,37 | 48,71 | 49,59 | -1,84% | - |
| 16.01.2024 | 49,97 | 50,62 | 49,41 | 50,52 | 1,32% | 135,00 |
| 15.01.2024 | 50,65 | 50,71 | 49,54 | 49,86 | -1,66% | - |
| 12.01.2024 | 51,81 | 52,50 | 50,67 | 50,70 | -2,20% | - |
| 11.01.2024 | 51,64 | 51,94 | 51,15 | 51,84 | 0,19% | 1.440,00 |
| 10.01.2024 | 51,39 | 52,08 | 51,29 | 51,74 | 0,54% | - |
| 09.01.2024 | 52,26 | 52,30 | 51,46 | 51,46 | -1,64% | - |
| 08.01.2024 | 50,99 | 52,32 | 50,94 | 52,32 | 2,19% | - |
| 05.01.2024 | 50,90 | 51,78 | 50,65 | 51,20 | 0,43% | - |
| 04.01.2024 | 51,07 | 51,19 | 49,42 | 50,98 | -0,18% | 187,00 |
| 03.01.2024 | 53,82 | 53,82 | 50,77 | 51,07 | -5,37% | 800,00 |
| 02.01.2024 | 53,69 | 54,37 | 53,10 | 53,97 | 0,39% | - |
| 29.12.2023 | 53,68 | 53,94 | 53,64 | 53,76 | -0,17% | - |
| 28.12.2023 | 53,68 | 54,02 | 53,42 | 53,85 | 0,28% | - |
| 27.12.2023 | 53,79 | 54,37 | 53,55 | 53,70 | 0,15% | - |
| 22.12.2023 | 53,50 | 53,96 | 53,30 | 53,62 | 0,21% | 560,00 |
| 21.12.2023 | 52,54 | 54,11 | 52,54 | 53,51 | 1,50% | 1.335,00 |
| 20.12.2023 | 53,08 | 53,99 | 52,58 | 52,72 | -0,51% | - |
| 19.12.2023 | 52,12 | 53,02 | 51,35 | 52,99 | 1,44% | - |
| 18.12.2023 | 52,04 | 52,38 | 51,59 | 52,24 | 0,44% | - |
| 15.12.2023 | 53,20 | 53,94 | 51,95 | 52,01 | -2,40% | - |
| 14.12.2023 | 50,45 | 53,62 | 50,10 | 53,29 | 5,84% | - |
| 13.12.2023 | 50,72 | 50,93 | 48,80 | 50,35 | -0,85% | 300,00 |
| 12.12.2023 | 51,05 | 51,15 | 49,92 | 50,78 | -0,63% | - |
| 11.12.2023 | 51,05 | 51,70 | 50,70 | 51,10 | 0,18% | - |
| 08.12.2023 | 50,79 | 51,40 | 50,51 | 51,01 | 0,53% | - |
| 07.12.2023 | 51,09 | 51,10 | 50,40 | 50,74 | -2,20% | - |
| 06.12.2023 | 50,79 | 52,10 | 50,68 | 51,88 | 0,89% | - |
| 05.12.2023 | 51,60 | 51,79 | 50,69 | 51,42 | -0,58% | - |
| 04.12.2023 | 51,18 | 52,39 | 50,90 | 51,72 | 0,98% | - |