45,090$
2,18%
Echtzeit-Aktienkurs Magna International
Bid:
Ask:
Aktienkurse zur Magna International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,09 | 45,40 | 43,88 | 45,08 | 2,15% | 2.491.375,00 |
| 21.11.2024 | 42,65 | 44,25 | 42,65 | 44,13 | 3,47% | 619.332,00 |
| 20.11.2024 | 42,57 | 42,82 | 42,02 | 42,65 | -0,30% | 1.339.259,00 |
| 19.11.2024 | 43,19 | 43,34 | 42,67 | 42,78 | -2,15% | 1.445.905,00 |
| 18.11.2024 | 44,07 | 44,64 | 43,69 | 43,72 | -0,41% | 892.112,00 |
| 15.11.2024 | 43,46 | 43,98 | 43,28 | 43,90 | -0,43% | 1.127.370,00 |
| 14.11.2024 | 44,31 | 44,91 | 43,99 | 44,09 | -0,23% | 1.261.890,00 |
| 13.11.2024 | 44,15 | 44,47 | 43,88 | 44,19 | 0,05% | 5.920.898,00 |
| 12.11.2024 | 44,08 | 44,60 | 43,66 | 44,17 | -0,38% | 1.045.522,00 |
| 11.11.2024 | 43,60 | 44,63 | 43,48 | 44,34 | 2,17% | 1.127.539,00 |
| 08.11.2024 | 42,53 | 43,49 | 42,53 | 43,40 | 0,56% | 1.301.126,00 |
| 07.11.2024 | 42,33 | 43,60 | 42,33 | 43,16 | 2,47% | 1.418.901,00 |
| 06.11.2024 | 42,93 | 43,02 | 41,55 | 42,12 | -1,08% | 1.990.367,00 |
| 05.11.2024 | 42,21 | 42,72 | 41,72 | 42,58 | 1,04% | 2.163.018,00 |
| 04.11.2024 | 42,39 | 42,70 | 41,88 | 42,14 | 0,41% | 1.694.258,00 |
| 01.11.2024 | 42,10 | 43,10 | 41,31 | 41,97 | 6,33% | 2.886.594,00 |
| 31.10.2024 | 41,25 | 41,29 | 39,40 | 39,47 | -4,45% | 3.181.350,00 |
| 30.10.2024 | 41,14 | 41,81 | 41,00 | 41,31 | -0,72% | 861.794,00 |
| 29.10.2024 | 42,20 | 42,27 | 41,18 | 41,61 | -3,14% | 942.740,00 |
| 28.10.2024 | 42,22 | 43,00 | 42,00 | 42,96 | 2,33% | 738.799,00 |
| 25.10.2024 | 42,57 | 42,59 | 41,83 | 41,98 | -0,31% | 1.561.539,00 |
| 24.10.2024 | 42,71 | 43,08 | 41,46 | 42,11 | 0,07% | 1.507.234,00 |
| 23.10.2024 | 41,69 | 42,18 | 41,40 | 42,08 | 0,43% | 1.785.369,00 |
| 22.10.2024 | 41,91 | 42,08 | 41,47 | 41,90 | 0,12% | 1.318.347,00 |
| 21.10.2024 | 43,23 | 43,42 | 41,77 | 41,85 | -3,77% | 1.445.506,00 |
| 18.10.2024 | 43,41 | 44,30 | 43,16 | 43,49 | 2,86% | 2.047.377,00 |
| 17.10.2024 | 41,56 | 42,41 | 41,35 | 42,28 | 1,51% | 1.631.639,00 |
| 16.10.2024 | 41,41 | 41,97 | 41,40 | 41,65 | 1,51% | 1.036.406,00 |
| 15.10.2024 | 41,12 | 41,61 | 40,82 | 41,03 | -0,99% | 1.347.070,00 |
| 14.10.2024 | 41,38 | 41,57 | 40,97 | 41,44 | 0,10% | 790.767,00 |
| 11.10.2024 | 41,15 | 41,93 | 41,15 | 41,40 | 0,31% | 842.231,00 |
| 10.10.2024 | 40,94 | 41,37 | 40,71 | 41,27 | 0,07% | 576.846,00 |
| 09.10.2024 | 40,35 | 41,45 | 40,30 | 41,24 | 1,88% | 788.034,00 |
| 08.10.2024 | 40,88 | 41,00 | 40,07 | 40,48 | -1,24% | 1.192.196,00 |
| 07.10.2024 | 40,79 | 41,15 | 40,61 | 40,99 | -0,22% | 858.463,00 |
| 04.10.2024 | 40,94 | 41,15 | 40,73 | 41,08 | 1,76% | 1.059.663,00 |
| 03.10.2024 | 40,54 | 40,71 | 39,83 | 40,37 | -2,23% | 1.267.007,00 |
| 02.10.2024 | 40,98 | 41,65 | 40,97 | 41,29 | 0,78% | 859.248,00 |
| 01.10.2024 | 40,99 | 41,25 | 40,45 | 40,97 | -0,17% | 1.232.081,00 |
| 30.09.2024 | 41,62 | 42,28 | 40,67 | 41,04 | -3,96% | 1.503.875,00 |
| 27.09.2024 | 42,89 | 43,54 | 42,56 | 42,73 | 1,26% | 1.393.272,00 |
| 26.09.2024 | 41,27 | 42,56 | 40,99 | 42,20 | 4,58% | 1.748.780,00 |
| 25.09.2024 | 42,13 | 42,25 | 40,21 | 40,35 | -5,70% | 1.522.155,00 |
| 24.09.2024 | 42,59 | 42,90 | 42,44 | 42,79 | 1,47% | 959.907,00 |
| 23.09.2024 | 42,09 | 42,62 | 41,84 | 42,17 | 0,40% | 1.195.123,00 |
| 20.09.2024 | 42,13 | 42,30 | 41,53 | 42,00 | -1,20% | 2.127.266,00 |
| 19.09.2024 | 41,95 | 42,88 | 41,95 | 42,51 | 2,93% | 1.860.733,00 |
| 18.09.2024 | 41,33 | 42,40 | 40,93 | 41,30 | 0,24% | 1.224.247,00 |
| 17.09.2024 | 40,43 | 41,58 | 40,37 | 41,20 | 2,64% | 1.174.994,00 |
| 16.09.2024 | 40,42 | 40,43 | 39,78 | 40,14 | -0,15% | 1.733.067,00 |
| 13.09.2024 | 39,81 | 40,42 | 39,81 | 40,20 | 1,98% | 1.247.224,00 |
| 12.09.2024 | 39,30 | 39,49 | 38,89 | 39,42 | 0,36% | 1.231.069,00 |
| 11.09.2024 | 38,67 | 39,38 | 38,19 | 39,28 | 1,60% | 1.343.943,00 |
| 10.09.2024 | 39,01 | 39,06 | 38,05 | 38,66 | -2,64% | 1.761.751,00 |
| 09.09.2024 | 39,43 | 40,00 | 39,32 | 39,71 | 0,89% | 1.091.807,00 |
| 06.09.2024 | 40,58 | 40,70 | 39,05 | 39,36 | -2,81% | 1.435.304,00 |
| 05.09.2024 | 41,09 | 41,73 | 40,16 | 40,50 | -2,60% | 1.256.334,00 |
| 04.09.2024 | 40,89 | 41,91 | 40,82 | 41,58 | 1,51% | 1.399.825,00 |
| 03.09.2024 | 41,58 | 41,84 | 40,81 | 40,96 | -2,55% | 2.680.005,00 |
| 30.08.2024 | 41,86 | 42,06 | 41,45 | 42,03 | 0,82% | 1.404.592,00 |
| 29.08.2024 | 42,16 | 42,47 | 41,64 | 41,69 | -0,31% | 1.208.499,00 |
| 28.08.2024 | 42,26 | 42,59 | 41,60 | 41,82 | -1,53% | 892.937,00 |
| 27.08.2024 | 42,78 | 42,84 | 42,20 | 42,47 | -0,72% | 684.080,00 |
| 26.08.2024 | 42,82 | 43,25 | 42,33 | 42,78 | 0,52% | 1.092.660,00 |
| 23.08.2024 | 41,53 | 43,09 | 41,34 | 42,56 | 3,68% | 1.384.249,00 |
| 22.08.2024 | 41,40 | 41,56 | 40,95 | 41,05 | -0,85% | 629.053,00 |
| 21.08.2024 | 41,06 | 41,52 | 40,79 | 41,40 | 1,79% | 852.178,00 |
| 20.08.2024 | 41,25 | 41,28 | 40,52 | 40,67 | -1,60% | 828.413,00 |
| 19.08.2024 | 41,09 | 41,53 | 41,00 | 41,33 | 1,35% | 1.097.464,00 |
| 16.08.2024 | 40,29 | 41,00 | 40,04 | 40,78 | -0,02% | 1.220.113,00 |
| 15.08.2024 | 40,29 | 41,13 | 40,29 | 40,79 | 3,34% | 5.395.474,00 |
| 14.08.2024 | 39,89 | 40,05 | 39,41 | 39,47 | -0,40% | 926.785,00 |
| 13.08.2024 | 38,10 | 39,80 | 38,10 | 39,63 | 4,21% | 2.764.469,00 |
| 12.08.2024 | 38,85 | 38,90 | 38,01 | 38,03 | -1,98% | 1.924.881,00 |
| 09.08.2024 | 39,30 | 39,44 | 38,60 | 38,80 | -0,97% | 1.344.799,00 |
| 08.08.2024 | 39,21 | 39,34 | 38,80 | 39,18 | 0,77% | 2.435.652,00 |
| 07.08.2024 | 39,24 | 39,67 | 38,63 | 38,88 | 0,62% | 3.088.177,00 |
| 06.08.2024 | 39,20 | 39,27 | 38,50 | 38,64 | -1,08% | 3.236.871,00 |
| 05.08.2024 | 39,00 | 39,81 | 38,39 | 39,06 | -3,39% | 3.634.348,00 |
| 02.08.2024 | 42,31 | 42,31 | 40,11 | 40,43 | -6,00% | 3.694.438,00 |
| 01.08.2024 | 43,90 | 44,39 | 42,52 | 43,01 | -3,07% | 3.480.313,00 |
| 31.07.2024 | 44,01 | 45,16 | 43,92 | 44,37 | 1,46% | 2.000.495,00 |
| 30.07.2024 | 43,76 | 44,25 | 43,53 | 43,73 | -0,07% | 2.070.591,00 |
| 29.07.2024 | 43,53 | 44,00 | 42,94 | 43,76 | 0,53% | 1.689.007,00 |
| 26.07.2024 | 43,55 | 43,66 | 42,90 | 43,53 | 0,69% | 1.087.401,00 |
| 25.07.2024 | 42,60 | 43,98 | 42,60 | 43,23 | 1,24% | 1.696.575,00 |
| 24.07.2024 | 43,59 | 44,07 | 42,60 | 42,70 | -2,49% | 829.489,00 |
| 23.07.2024 | 44,20 | 44,38 | 43,70 | 43,79 | -1,62% | 1.524.464,00 |
| 22.07.2024 | 43,78 | 44,57 | 43,34 | 44,51 | 1,99% | 985.984,00 |
| 19.07.2024 | 44,19 | 44,99 | 43,29 | 43,64 | -3,66% | 2.802.391,00 |
| 18.07.2024 | 45,81 | 46,44 | 45,03 | 45,30 | -1,13% | 1.552.713,00 |
| 17.07.2024 | 45,28 | 46,00 | 45,03 | 45,82 | 0,04% | 894.376,00 |
| 16.07.2024 | 44,50 | 45,96 | 44,24 | 45,80 | 3,04% | 1.097.206,00 |
| 15.07.2024 | 44,27 | 45,12 | 43,89 | 44,45 | 0,00% | 1.162.396,00 |
| 12.07.2024 | 44,67 | 44,96 | 44,38 | 44,45 | -0,22% | 1.076.591,00 |
| 11.07.2024 | 44,10 | 44,68 | 43,97 | 44,55 | 2,18% | 1.006.644,00 |
| 10.07.2024 | 42,63 | 43,67 | 42,52 | 43,60 | 1,99% | 1.908.099,00 |
| 09.07.2024 | 42,38 | 42,88 | 42,14 | 42,75 | 0,45% | 1.271.261,00 |
| 08.07.2024 | 42,52 | 42,79 | 42,46 | 42,56 | 0,69% | 731.685,00 |
| 05.07.2024 | 42,53 | 42,81 | 42,25 | 42,27 | -0,61% | 969.214,00 |