43,590€
-1,47%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 43,71 | 43,94 | 43,56 | 43,59 | -1,47% | - |
| 15.05.2024 | 43,78 | 44,24 | 43,78 | 44,24 | 1,58% | 300,00 |
| 14.05.2024 | 43,70 | 43,76 | 43,20 | 43,55 | 0,25% | 782,00 |
| 13.05.2024 | 43,39 | 43,72 | 43,07 | 43,44 | 0,79% | 926,00 |
| 10.05.2024 | 43,12 | 43,12 | 43,10 | 43,10 | -1,76% | 180,00 |
| 09.05.2024 | 43,64 | 43,87 | 43,64 | 43,87 | 0,27% | 69,00 |
| 08.05.2024 | 43,23 | 43,75 | 42,80 | 43,75 | 1,09% | 639,00 |
| 07.05.2024 | 43,48 | 43,92 | 43,28 | 43,28 | -1,57% | 1.530,00 |
| 06.05.2024 | 43,28 | 44,50 | 43,28 | 43,97 | 1,64% | 5.393,00 |
| 03.05.2024 | 45,57 | 45,57 | 43,00 | 43,26 | -3,97% | 339,00 |
| 02.05.2024 | 44,61 | 45,10 | 44,26 | 45,05 | 0,22% | 312,00 |
| 30.04.2024 | 46,02 | 46,02 | 44,95 | 44,95 | -2,71% | 234,00 |
| 29.04.2024 | 45,77 | 46,48 | 45,77 | 46,20 | 0,74% | 190,00 |
| 26.04.2024 | 45,32 | 45,86 | 45,31 | 45,86 | 1,39% | 106,00 |
| 25.04.2024 | 45,65 | 45,65 | 45,14 | 45,23 | -3,21% | 57,00 |
| 24.04.2024 | 46,73 | 46,74 | 46,73 | 46,73 | 1,59% | 110,00 |
| 23.04.2024 | 46,69 | 46,77 | 46,00 | 46,00 | -0,67% | 405,00 |
| 22.04.2024 | 45,27 | 46,31 | 45,27 | 46,31 | 3,16% | 767,00 |
| 19.04.2024 | 44,58 | 45,01 | 44,50 | 44,89 | 0,13% | 141,00 |
| 18.04.2024 | 44,74 | 45,09 | 44,74 | 44,83 | -0,49% | 273,00 |
| 17.04.2024 | 45,53 | 45,53 | 44,85 | 45,05 | -2,28% | 242,00 |
| 16.04.2024 | 46,48 | 46,70 | 45,82 | 46,10 | -0,54% | 360,00 |
| 15.04.2024 | 47,12 | 47,12 | 46,35 | 46,35 | -1,28% | 416,00 |
| 12.04.2024 | 47,93 | 48,33 | 46,95 | 46,95 | -0,42% | 308,00 |
| 11.04.2024 | 47,12 | 47,15 | 46,84 | 47,15 | 0,08% | 135,00 |
| 10.04.2024 | 48,62 | 48,62 | 47,10 | 47,11 | -3,50% | 228,00 |
| 09.04.2024 | 48,16 | 48,82 | 48,15 | 48,82 | 1,10% | 234,00 |
| 08.04.2024 | 47,99 | 48,83 | 47,99 | 48,29 | 0,48% | 139,00 |
| 05.04.2024 | 48,55 | 48,55 | 47,90 | 48,06 | -1,40% | 580,00 |
| 04.04.2024 | 48,71 | 48,74 | 48,34 | 48,74 | 0,68% | 100,00 |
| 03.04.2024 | 48,50 | 48,50 | 48,41 | 48,41 | -0,29% | 100,00 |
| 02.04.2024 | 49,48 | 49,85 | 48,55 | 48,55 | -3,90% | 186,00 |
| 28.03.2024 | 50,04 | 50,52 | 50,04 | 50,52 | 1,90% | 679,00 |
| 27.03.2024 | 49,68 | 49,68 | 49,58 | 49,58 | 0,10% | 565,00 |
| 26.03.2024 | 49,25 | 49,53 | 49,25 | 49,53 | 0,45% | 104,00 |
| 25.03.2024 | 50,50 | 50,56 | 49,31 | 49,31 | -2,63% | 2.289,00 |
| 22.03.2024 | 51,36 | 51,72 | 50,64 | 50,64 | -1,56% | 568,00 |
| 21.03.2024 | 50,48 | 51,44 | 50,26 | 51,44 | 2,55% | 1.243,00 |
| 20.03.2024 | 48,63 | 50,16 | 48,35 | 50,16 | 3,42% | 540,00 |
| 19.03.2024 | 48,55 | 48,55 | 48,10 | 48,50 | 0,14% | 495,00 |
| 18.03.2024 | 48,36 | 48,43 | 48,02 | 48,43 | 0,90% | 303,00 |
| 15.03.2024 | 47,97 | 48,00 | 47,60 | 48,00 | 0,63% | 863,00 |
| 14.03.2024 | 49,27 | 49,27 | 47,70 | 47,70 | -2,49% | 215,00 |
| 13.03.2024 | 48,95 | 49,04 | 48,50 | 48,92 | -0,24% | 470,00 |
| 12.03.2024 | 49,30 | 49,30 | 49,04 | 49,04 | -0,69% | 650,00 |
| 11.03.2024 | 49,94 | 49,94 | 49,32 | 49,38 | -1,63% | 171,00 |
| 08.03.2024 | 50,02 | 50,60 | 50,02 | 50,20 | 0,80% | 639,00 |
| 07.03.2024 | 49,47 | 50,02 | 49,47 | 49,80 | 0,08% | 276,00 |
| 06.03.2024 | 50,02 | 50,02 | 49,51 | 49,76 | 0,59% | 83,00 |
| 05.03.2024 | 49,69 | 50,02 | 49,47 | 49,47 | -0,66% | 292,00 |
| 04.03.2024 | 49,54 | 49,80 | 49,54 | 49,80 | 0,20% | 205,00 |
| 01.03.2024 | 51,18 | 51,18 | 49,70 | 49,70 | -1,23% | 903,00 |
| 29.02.2024 | 50,30 | 51,20 | 50,28 | 50,32 | -0,40% | 312,00 |
| 28.02.2024 | 50,34 | 50,72 | 50,10 | 50,52 | -0,16% | 986,00 |
| 27.02.2024 | 48,93 | 50,60 | 48,93 | 50,60 | 3,03% | 413,00 |
| 26.02.2024 | 49,83 | 49,99 | 48,84 | 49,11 | -2,75% | 1.720,00 |
| 23.02.2024 | 50,70 | 50,70 | 50,32 | 50,50 | 0,24% | 538,00 |
| 22.02.2024 | 49,66 | 50,48 | 49,60 | 50,38 | 0,12% | 266,00 |
| 21.02.2024 | 49,97 | 50,32 | 49,97 | 50,32 | 0,56% | 70,00 |
| 20.02.2024 | 50,64 | 50,64 | 49,82 | 50,04 | -2,19% | 1.119,00 |
| 19.02.2024 | 50,82 | 51,16 | 50,80 | 51,16 | 0,31% | 121,00 |
| 16.02.2024 | 51,80 | 51,84 | 51,00 | 51,00 | -0,70% | 92,00 |
| 15.02.2024 | 50,72 | 51,36 | 50,66 | 51,36 | 1,58% | 566,00 |
| 14.02.2024 | 50,50 | 51,00 | 50,26 | 50,56 | 0,28% | 91,00 |
| 13.02.2024 | 51,80 | 51,80 | 49,80 | 50,42 | -1,68% | 255,00 |
| 12.02.2024 | 50,48 | 51,32 | 50,40 | 51,28 | 2,56% | 609,00 |
| 09.02.2024 | 54,56 | 54,64 | 49,81 | 50,00 | -7,27% | 1.177,00 |
| 08.02.2024 | 54,10 | 54,10 | 53,54 | 53,92 | -0,52% | 154,00 |
| 07.02.2024 | 54,10 | 55,00 | 54,10 | 54,20 | -0,29% | 549,00 |
| 06.02.2024 | 52,58 | 54,36 | 52,56 | 54,36 | 3,15% | 2.526,00 |
| 05.02.2024 | 52,64 | 52,96 | 52,60 | 52,70 | -0,57% | 116,00 |
| 02.02.2024 | 52,60 | 53,00 | 52,60 | 53,00 | 0,34% | 32,00 |
| 01.02.2024 | 52,50 | 52,94 | 52,50 | 52,82 | 0,49% | 318,00 |
| 31.01.2024 | 52,90 | 53,26 | 52,46 | 52,56 | -0,15% | 469,00 |
| 30.01.2024 | 52,02 | 52,74 | 52,02 | 52,64 | 1,19% | 484,00 |
| 29.01.2024 | 51,30 | 52,02 | 51,16 | 52,02 | 1,44% | 1.545,00 |
| 26.01.2024 | 50,76 | 51,92 | 49,80 | 51,28 | 1,22% | 15.695,00 |
| 25.01.2024 | 50,30 | 50,80 | 50,14 | 50,66 | 0,24% | 135,00 |
| 24.01.2024 | 51,34 | 51,68 | 50,54 | 50,54 | -1,90% | 536,00 |
| 23.01.2024 | 50,84 | 51,80 | 50,84 | 51,52 | 1,02% | 397,00 |
| 22.01.2024 | 50,06 | 51,00 | 49,84 | 51,00 | 2,27% | 386,00 |
| 19.01.2024 | 49,46 | 50,00 | 49,28 | 49,87 | 0,71% | 334,00 |
| 18.01.2024 | 49,28 | 49,52 | 49,28 | 49,52 | 0,59% | 186,00 |
| 17.01.2024 | 50,14 | 50,14 | 48,77 | 49,23 | -1,66% | 467,00 |
| 16.01.2024 | 49,81 | 50,20 | 49,73 | 50,06 | -0,16% | 421,00 |
| 15.01.2024 | 50,48 | 50,82 | 49,60 | 50,14 | -1,76% | 1.427,00 |
| 12.01.2024 | 51,70 | 52,00 | 50,84 | 51,04 | -1,66% | 306,00 |
| 11.01.2024 | 51,64 | 51,90 | 51,64 | 51,90 | 0,31% | 105,00 |
| 10.01.2024 | 51,22 | 51,74 | 51,22 | 51,74 | 0,15% | 458,00 |
| 09.01.2024 | 52,40 | 52,40 | 51,66 | 51,66 | -0,88% | 405,00 |
| 08.01.2024 | 50,84 | 52,12 | 50,84 | 52,12 | 1,16% | 61,00 |
| 05.01.2024 | 50,84 | 51,54 | 50,80 | 51,52 | 1,30% | 196,00 |
| 04.01.2024 | 51,24 | 51,24 | 49,47 | 50,86 | -0,86% | 582,00 |
| 03.01.2024 | 53,58 | 53,58 | 50,84 | 51,30 | -4,47% | 1.219,00 |
| 02.01.2024 | 53,88 | 54,38 | 53,34 | 53,70 | -0,30% | 788,00 |
| 29.12.2023 | 54,04 | 54,12 | 53,56 | 53,86 | 0,07% | 411,00 |
| 28.12.2023 | 53,86 | 54,06 | 53,30 | 53,82 | 0,22% | 650,00 |
| 27.12.2023 | 53,98 | 54,20 | 53,70 | 53,70 | 0,11% | 2.674,00 |
| 22.12.2023 | 53,64 | 54,20 | 53,26 | 53,64 | 0,15% | 2.340,00 |
| 21.12.2023 | 52,50 | 54,20 | 52,50 | 53,56 | -0,07% | 14.149,00 |