47,808$
-0,07%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,26 | 48,26 | 47,42 | 47,85 | 0,02% | 1.852.555,00 |
| 17.04.2024 | 48,92 | 49,02 | 47,67 | 47,84 | -1,91% | 1.818.889,00 |
| 16.04.2024 | 49,15 | 49,39 | 48,27 | 48,77 | -1,73% | 1.175.493,00 |
| 15.04.2024 | 50,08 | 50,36 | 49,26 | 49,63 | -0,42% | 911.101,00 |
| 12.04.2024 | 50,75 | 50,75 | 49,82 | 49,84 | -2,81% | 1.069.128,00 |
| 11.04.2024 | 51,04 | 51,39 | 50,30 | 51,28 | 1,24% | 833.763,00 |
| 10.04.2024 | 51,91 | 52,15 | 50,50 | 50,65 | -4,29% | 903.019,00 |
| 09.04.2024 | 52,53 | 53,23 | 52,49 | 52,92 | 0,76% | 1.038.971,00 |
| 08.04.2024 | 52,60 | 53,26 | 52,42 | 52,52 | 0,65% | 862.834,00 |
| 05.04.2024 | 51,85 | 52,31 | 51,69 | 52,18 | -0,23% | 1.858.813,00 |
| 04.04.2024 | 53,29 | 53,53 | 52,14 | 52,30 | -0,49% | 1.798.307,00 |
| 03.04.2024 | 52,31 | 52,71 | 52,02 | 52,56 | -0,30% | 1.298.415,00 |
| 02.04.2024 | 52,67 | 53,07 | 52,11 | 52,72 | -1,14% | 2.113.959,00 |
| 01.04.2024 | 54,05 | 54,36 | 53,04 | 53,33 | -2,11% | 1.547.308,00 |
| 28.03.2024 | 54,53 | 54,82 | 54,26 | 54,48 | -0,11% | 885.582,00 |
| 27.03.2024 | 53,83 | 54,54 | 53,43 | 54,54 | 1,92% | 2.046.641,00 |
| 26.03.2024 | 53,64 | 54,08 | 53,37 | 53,51 | -0,13% | 1.377.639,00 |
| 25.03.2024 | 54,01 | 54,98 | 53,31 | 53,58 | -2,26% | 2.129.201,00 |
| 22.03.2024 | 55,74 | 56,02 | 54,70 | 54,82 | -1,86% | 701.477,00 |
| 21.03.2024 | 55,06 | 56,12 | 54,89 | 55,86 | 1,66% | 1.519.845,00 |
| 20.03.2024 | 52,58 | 55,05 | 52,58 | 54,95 | 4,39% | 1.041.984,00 |
| 19.03.2024 | 52,41 | 53,01 | 52,38 | 52,64 | 0,25% | 964.041,00 |
| 18.03.2024 | 52,84 | 53,01 | 52,31 | 52,51 | -0,02% | 1.015.522,00 |
| 15.03.2024 | 52,03 | 52,98 | 52,03 | 52,52 | 0,90% | 1.012.519,00 |
| 14.03.2024 | 53,80 | 53,87 | 51,90 | 52,05 | -3,45% | 1.187.052,00 |
| 13.03.2024 | 53,46 | 54,25 | 53,37 | 53,91 | 0,58% | 798.458,00 |
| 12.03.2024 | 54,18 | 54,33 | 53,47 | 53,60 | -0,94% | 1.012.963,00 |
| 11.03.2024 | 53,88 | 54,46 | 53,85 | 54,11 | -0,72% | 1.096.880,00 |
| 08.03.2024 | 54,91 | 55,52 | 54,40 | 54,50 | -0,42% | 977.245,00 |
| 07.03.2024 | 54,61 | 54,92 | 54,43 | 54,73 | 0,94% | 909.036,00 |
| 06.03.2024 | 54,41 | 54,63 | 53,84 | 54,22 | 0,28% | 1.129.730,00 |
| 05.03.2024 | 54,16 | 54,34 | 53,70 | 54,07 | -0,22% | 1.616.789,00 |
| 04.03.2024 | 54,07 | 54,41 | 53,73 | 54,19 | 0,26% | 842.332,00 |
| 01.03.2024 | 55,33 | 55,33 | 53,72 | 54,05 | -1,94% | 1.543.736,00 |
| 29.02.2024 | 55,30 | 55,50 | 54,48 | 55,12 | 0,49% | 1.573.134,00 |
| 28.02.2024 | 54,40 | 55,04 | 54,19 | 54,85 | 0,20% | 798.350,00 |
| 27.02.2024 | 53,66 | 55,13 | 53,51 | 54,74 | 2,64% | 1.669.844,00 |
| 26.02.2024 | 54,10 | 54,64 | 53,01 | 53,33 | -1,86% | 1.061.726,00 |
| 23.02.2024 | 54,59 | 55,00 | 54,27 | 54,34 | -0,55% | 1.050.640,00 |
| 22.02.2024 | 54,25 | 55,02 | 54,06 | 54,64 | 0,44% | 4.202.972,00 |
| 21.02.2024 | 54,26 | 54,62 | 53,79 | 54,40 | 0,22% | 3.847.007,00 |
| 20.02.2024 | 54,64 | 54,90 | 53,64 | 54,28 | -1,20% | 1.078.707,00 |
| 16.02.2024 | 55,44 | 55,57 | 54,47 | 54,94 | -1,22% | 741.562,00 |
| 15.02.2024 | 54,59 | 55,73 | 54,55 | 55,62 | 2,75% | 996.902,00 |
| 14.02.2024 | 54,58 | 55,06 | 54,07 | 54,13 | 0,46% | 1.999.227,00 |
| 13.02.2024 | 53,79 | 54,24 | 53,22 | 53,88 | -3,15% | 1.668.371,00 |
| 12.02.2024 | 54,16 | 55,73 | 53,93 | 55,63 | 1,72% | 1.630.239,00 |
| 09.02.2024 | 56,00 | 56,67 | 53,70 | 54,69 | -6,80% | 3.807.935,00 |
| 08.02.2024 | 58,82 | 58,85 | 57,64 | 58,68 | 0,26% | 1.606.182,00 |
| 07.02.2024 | 58,85 | 59,37 | 58,04 | 58,53 | 0,17% | 1.089.454,00 |
| 06.02.2024 | 56,51 | 58,59 | 56,46 | 58,43 | 3,00% | 994.618,00 |
| 05.02.2024 | 56,39 | 56,97 | 56,11 | 56,73 | -0,51% | 1.440.293,00 |
| 02.02.2024 | 57,05 | 57,29 | 56,36 | 57,02 | -0,92% | 1.103.210,00 |
| 01.02.2024 | 57,35 | 57,96 | 56,64 | 57,55 | 1,23% | 1.303.975,00 |
| 31.01.2024 | 56,77 | 58,04 | 56,50 | 56,85 | -0,26% | 1.762.677,00 |
| 30.01.2024 | 56,50 | 57,24 | 56,43 | 57,00 | 0,72% | 1.572.352,00 |
| 29.01.2024 | 55,55 | 56,73 | 55,53 | 56,59 | 1,54% | 749.338,00 |
| 26.01.2024 | 55,85 | 56,52 | 55,58 | 55,73 | 0,65% | 847.684,00 |
| 25.01.2024 | 55,04 | 55,52 | 54,76 | 55,37 | 0,65% | 1.125.621,00 |
| 24.01.2024 | 56,49 | 56,79 | 54,89 | 55,01 | -1,79% | 882.696,00 |
| 23.01.2024 | 56,26 | 56,52 | 55,46 | 56,01 | 0,56% | 701.467,00 |
| 22.01.2024 | 54,55 | 56,03 | 54,45 | 55,70 | 2,09% | 1.061.718,00 |
| 19.01.2024 | 54,19 | 54,79 | 53,38 | 54,56 | 1,09% | 885.622,00 |
| 18.01.2024 | 54,59 | 54,85 | 53,63 | 53,97 | 0,07% | 1.186.775,00 |
| 17.01.2024 | 53,87 | 54,00 | 52,91 | 53,93 | -1,77% | 928.058,00 |
| 16.01.2024 | 54,34 | 55,10 | 53,68 | 54,90 | -1,10% | 1.131.036,00 |
| 12.01.2024 | 57,19 | 57,60 | 55,47 | 55,51 | -2,39% | 978.955,00 |
| 11.01.2024 | 56,79 | 56,98 | 55,91 | 56,87 | 0,14% | 932.630,00 |
| 10.01.2024 | 56,63 | 57,08 | 56,22 | 56,79 | 1,01% | 731.892,00 |
| 09.01.2024 | 56,71 | 57,19 | 56,21 | 56,22 | -1,92% | 690.683,00 |
| 08.01.2024 | 55,93 | 57,33 | 55,86 | 57,32 | 2,30% | 790.877,00 |
| 05.01.2024 | 55,56 | 56,88 | 55,52 | 56,03 | 0,39% | 802.147,00 |
| 04.01.2024 | 55,20 | 56,02 | 54,65 | 55,81 | 0,13% | 1.170.308,00 |
| 03.01.2024 | 57,29 | 57,48 | 55,32 | 55,74 | -5,83% | 1.285.890,00 |
| 02.01.2024 | 58,50 | 59,53 | 58,20 | 59,19 | 0,19% | 922.882,00 |
| 29.12.2023 | 59,36 | 59,83 | 59,08 | 59,08 | -0,82% | 640.337,00 |
| 28.12.2023 | 59,40 | 59,86 | 59,26 | 59,57 | -0,07% | 529.365,00 |
| 27.12.2023 | 59,67 | 60,32 | 59,20 | 59,61 | -0,35% | 760.383,00 |
| 26.12.2023 | 59,47 | 60,09 | 58,98 | 59,82 | 1,34% | 626.151,00 |
| 22.12.2023 | 58,86 | 59,45 | 58,73 | 59,03 | 0,24% | 652.673,00 |
| 21.12.2023 | 58,27 | 58,95 | 57,97 | 58,89 | 2,42% | 849.183,00 |
| 20.12.2023 | 58,04 | 59,18 | 57,44 | 57,50 | -1,10% | 1.184.028,00 |
| 19.12.2023 | 56,78 | 58,20 | 56,51 | 58,14 | 1,89% | 948.358,00 |
| 18.12.2023 | 56,94 | 57,27 | 56,32 | 57,06 | 0,71% | 802.993,00 |
| 15.12.2023 | 58,65 | 58,87 | 56,62 | 56,66 | -3,28% | 1.040.579,00 |
| 14.12.2023 | 55,66 | 58,97 | 55,66 | 58,58 | 6,72% | 1.332.925,00 |
| 13.12.2023 | 54,44 | 54,95 | 52,61 | 54,89 | 0,15% | 1.255.271,00 |
| 12.12.2023 | 54,66 | 55,12 | 53,77 | 54,81 | -0,35% | 805.583,00 |
| 11.12.2023 | 54,62 | 55,54 | 54,52 | 55,00 | 0,15% | 663.524,00 |
| 08.12.2023 | 54,72 | 55,41 | 54,38 | 54,92 | 0,31% | 654.420,00 |
| 07.12.2023 | 54,98 | 55,05 | 54,40 | 54,75 | -0,45% | 791.447,00 |
| 06.12.2023 | 55,31 | 56,25 | 54,96 | 55,00 | 0,53% | 804.291,00 |
| 05.12.2023 | 55,47 | 56,02 | 54,60 | 54,71 | -2,37% | 705.495,00 |
| 04.12.2023 | 55,36 | 56,71 | 55,09 | 56,04 | 0,65% | 1.281.000,00 |
| 01.12.2023 | 54,09 | 55,72 | 53,61 | 55,68 | 3,28% | 1.696.044,00 |
| 30.11.2023 | 54,60 | 54,71 | 53,85 | 53,91 | -0,57% | 1.055.305,00 |
| 29.11.2023 | 55,11 | 55,25 | 54,02 | 54,22 | 0,86% | 1.170.205,00 |
| 28.11.2023 | 54,11 | 54,32 | 53,30 | 53,76 | -0,88% | 934.938,00 |
| 27.11.2023 | 54,35 | 54,40 | 53,80 | 54,24 | -0,93% | 860.996,00 |
| 24.11.2023 | 54,42 | 55,08 | 54,23 | 54,75 | 0,74% | 375.854,00 |