46,730$
-3,49%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 46,80 | 47,50 | 46,11 | 46,70 | -3,55% | 3.988.059,00 |
02.05.2024 | 48,55 | 48,64 | 47,97 | 48,42 | 1,64% | 3.281.694,00 |
01.05.2024 | 47,69 | 48,33 | 47,35 | 47,64 | -0,33% | 1.950.060,00 |
30.04.2024 | 48,75 | 48,75 | 47,74 | 47,80 | -3,20% | 1.806.096,00 |
29.04.2024 | 49,41 | 49,78 | 49,14 | 49,38 | 0,53% | 1.313.969,00 |
26.04.2024 | 48,80 | 49,38 | 48,75 | 49,12 | 0,86% | 1.139.240,00 |
25.04.2024 | 48,63 | 48,90 | 48,01 | 48,70 | -1,04% | 1.411.773,00 |
24.04.2024 | 49,84 | 50,18 | 49,03 | 49,21 | -1,13% | 980.806,00 |
23.04.2024 | 49,55 | 49,87 | 49,07 | 49,77 | 0,93% | 927.068,00 |
22.04.2024 | 48,77 | 49,45 | 48,41 | 49,31 | 2,01% | 6.220.802,00 |
19.04.2024 | 47,56 | 48,41 | 47,55 | 48,34 | 1,02% | 1.503.420,00 |
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% | 1.730.247,00 |
16.04.2024 | 49,15 | 49,39 | 48,27 | 48,77 | -1,73% | 1.153.052,00 |
15.04.2024 | 50,08 | 50,36 | 49,26 | 49,63 | -0,42% | 880.127,00 |
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% | 775.095,00 |
10.04.2024 | 51,91 | 52,15 | 50,50 | 50,65 | -4,29% | 893.646,00 |
09.04.2024 | 52,53 | 53,23 | 52,49 | 52,92 | 0,76% | 1.036.134,00 |
08.04.2024 | 52,60 | 53,26 | 52,42 | 52,52 | 0,65% | 824.273,00 |
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% | 1.719.082,00 |
03.04.2024 | 52,31 | 52,71 | 52,02 | 52,56 | -0,30% | 1.296.198,00 |
02.04.2024 | 52,67 | 53,07 | 52,11 | 52,72 | -1,14% | 2.089.454,00 |
01.04.2024 | 54,05 | 54,36 | 53,04 | 53,33 | -2,11% | 1.518.763,00 |
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% | 2.028.102,00 |
26.03.2024 | 53,64 | 54,08 | 53,37 | 53,51 | -0,13% | 1.347.591,00 |
25.03.2024 | 54,01 | 54,98 | 53,31 | 53,58 | -2,26% | 2.056.474,00 |
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% | 1.411.474,00 |
20.03.2024 | 52,58 | 55,05 | 52,58 | 54,95 | 4,39% | 946.707,00 |
19.03.2024 | 52,41 | 53,01 | 52,38 | 52,64 | 0,25% | 962.240,00 |
18.03.2024 | 52,84 | 53,01 | 52,31 | 52,51 | -0,02% | 1.002.805,00 |
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% | 1.117.549,00 |
13.03.2024 | 53,46 | 54,25 | 53,37 | 53,91 | 0,58% | 757.039,00 |
12.03.2024 | 54,18 | 54,33 | 53,47 | 53,60 | -0,94% | 955.870,00 |
11.03.2024 | 53,88 | 54,46 | 53,85 | 54,11 | -0,72% | 1.086.640,00 |
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% | 886.540,00 |
06.03.2024 | 54,41 | 54,63 | 53,84 | 54,22 | 0,28% | 1.097.338,00 |
05.03.2024 | 54,16 | 54,34 | 53,70 | 54,07 | -0,22% | 1.599.349,00 |
04.03.2024 | 54,07 | 54,41 | 53,73 | 54,19 | 0,26% | 822.758,00 |
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% | 1.558.743,00 |
28.02.2024 | 54,40 | 55,04 | 54,19 | 54,85 | 0,20% | 773.788,00 |
27.02.2024 | 53,66 | 55,13 | 53,51 | 54,74 | 2,64% | 1.604.656,00 |
26.02.2024 | 54,10 | 54,64 | 53,01 | 53,33 | -1,86% | 1.005.718,00 |
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% | 4.089.716,00 |
21.02.2024 | 54,26 | 54,62 | 53,79 | 54,40 | 0,22% | 3.846.903,00 |
20.02.2024 | 54,64 | 54,90 | 53,64 | 54,28 | -1,20% | 900.207,00 |
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% | 908.938,00 |
14.02.2024 | 54,58 | 55,06 | 54,07 | 54,13 | 0,46% | 1.936.945,00 |
13.02.2024 | 53,79 | 54,24 | 53,22 | 53,88 | -3,15% | 1.602.517,00 |
12.02.2024 | 54,16 | 55,73 | 53,93 | 55,63 | 1,72% | 1.599.266,00 |
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% | 1.580.456,00 |
07.02.2024 | 58,85 | 59,37 | 58,04 | 58,53 | 0,17% | 1.056.299,00 |
06.02.2024 | 56,51 | 58,59 | 56,46 | 58,43 | 3,00% | 959.785,00 |
05.02.2024 | 56,39 | 56,97 | 56,11 | 56,73 | -0,51% | 1.399.320,00 |
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% | 1.300.316,00 |
31.01.2024 | 56,77 | 58,04 | 56,50 | 56,85 | -0,26% | 1.719.300,00 |
30.01.2024 | 56,50 | 57,24 | 56,43 | 57,00 | 0,72% | 1.546.412,00 |
29.01.2024 | 55,55 | 56,73 | 55,53 | 56,59 | 1,54% | 733.940,00 |
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% | 1.121.975,00 |
24.01.2024 | 56,49 | 56,79 | 54,89 | 55,01 | -1,79% | 858.467,00 |
23.01.2024 | 56,26 | 56,52 | 55,46 | 56,01 | 0,56% | 689.722,00 |
22.01.2024 | 54,55 | 56,03 | 54,45 | 55,70 | 2,09% | 1.037.335,00 |
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% | 1.134.087,00 |
17.01.2024 | 53,87 | 54,00 | 52,91 | 53,93 | -1,77% | 914.677,00 |
16.01.2024 | 54,34 | 55,10 | 53,68 | 54,90 | -1,10% | 1.126.537,00 |
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% | 912.811,00 |
10.01.2024 | 56,63 | 57,08 | 56,22 | 56,79 | 1,01% | 700.128,00 |
09.01.2024 | 56,71 | 57,19 | 56,21 | 56,22 | -1,92% | 685.044,00 |
08.01.2024 | 55,93 | 57,33 | 55,86 | 57,32 | 2,30% | 766.678,00 |
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% | 1.164.081,00 |
03.01.2024 | 57,29 | 57,48 | 55,32 | 55,74 | -5,83% | 1.249.564,00 |
02.01.2024 | 58,50 | 59,53 | 58,20 | 59,19 | 0,19% | 892.780,00 |
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% | 513.544,00 |
27.12.2023 | 59,67 | 60,32 | 59,20 | 59,61 | -0,35% | 728.756,00 |
26.12.2023 | 59,47 | 60,09 | 58,98 | 59,82 | 1,34% | 625.507,00 |
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% | 825.390,00 |
20.12.2023 | 58,04 | 59,18 | 57,44 | 57,50 | -1,10% | 1.145.556,00 |
19.12.2023 | 56,78 | 58,20 | 56,51 | 58,14 | 1,89% | 945.610,00 |
18.12.2023 | 56,94 | 57,27 | 56,32 | 57,06 | 0,71% | 796.263,00 |
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% | 1.299.236,00 |
13.12.2023 | 54,44 | 54,95 | 52,61 | 54,89 | 0,15% | 1.228.621,00 |
12.12.2023 | 54,66 | 55,12 | 53,77 | 54,81 | -0,35% | 795.423,00 |
11.12.2023 | 54,62 | 55,54 | 54,52 | 55,00 | 0,15% | 654.141,00 |