1,855€
10,42%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1,68 | 1,88 | 1,58 | 1,86 | 10,42% | - |
30.05.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | - |
29.05.2024 | 1,67 | 1,71 | 1,62 | 1,69 | 1,50% | - |
28.05.2024 | 1,65 | 1,68 | 1,61 | 1,67 | 0,91% | - |
27.05.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 4,43% | - |
24.05.2024 | 1,60 | 1,63 | 1,58 | 1,58 | -0,94% | - |
23.05.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | 130,00 |
22.05.2024 | 1,59 | 1,61 | 1,56 | 1,59 | -0,31% | 300,00 |
21.05.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | - |
20.05.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,62% | - |
17.05.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 0,31% | - |
16.05.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,62% | 140,00 |
15.05.2024 | 1,63 | 1,63 | 1,59 | 1,62 | -0,92% | - |
14.05.2024 | 1,62 | 1,63 | 1,58 | 1,63 | 0,62% | - |
13.05.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,93% | - |
10.05.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -2,13% | - |
09.05.2024 | 1,61 | 1,64 | 1,59 | 1,64 | 1,86% | - |
08.05.2024 | 1,64 | 1,65 | 1,60 | 1,61 | -1,83% | - |
07.05.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,61% | - |
06.05.2024 | 1,71 | 1,71 | 1,61 | 1,63 | -4,40% | - |
03.05.2024 | 1,71 | 1,71 | 1,62 | 1,71 | 0,00% | - |
02.05.2024 | 1,67 | 1,73 | 1,63 | 1,71 | 2,10% | 2.000,00 |
30.04.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | 204,00 |
29.04.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 1,21% | - |
26.04.2024 | 1,70 | 1,70 | 1,63 | 1,65 | -3,23% | - |
25.04.2024 | 1,64 | 1,71 | 1,62 | 1,71 | 4,28% | - |
24.04.2024 | 1,66 | 1,72 | 1,63 | 1,64 | -1,51% | - |
23.04.2024 | 1,71 | 1,73 | 1,66 | 1,66 | -2,64% | - |
22.04.2024 | 1,72 | 1,72 | 1,67 | 1,71 | -0,29% | - |
19.04.2024 | 1,66 | 1,72 | 1,64 | 1,71 | 3,32% | - |
18.04.2024 | 1,66 | 1,68 | 1,65 | 1,66 | -0,30% | - |
17.04.2024 | 1,63 | 1,70 | 1,63 | 1,66 | 1,84% | - |
16.04.2024 | 1,65 | 1,69 | 1,63 | 1,63 | -1,21% | 8.357,00 |
15.04.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -1,79% | - |
12.04.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,00% | 1.655,00 |
11.04.2024 | 1,68 | 1,69 | 1,68 | 1,68 | 0,00% | - |
10.04.2024 | 1,75 | 1,76 | 1,68 | 1,68 | -3,45% | - |
09.04.2024 | 1,74 | 1,77 | 1,74 | 1,74 | 0,00% | 5.300,00 |
08.04.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,14% | - |
05.04.2024 | 1,70 | 1,82 | 1,67 | 1,76 | 3,53% | - |
04.04.2024 | 1,64 | 1,70 | 1,60 | 1,70 | 3,66% | - |
03.04.2024 | 1,65 | 1,70 | 1,62 | 1,64 | -0,61% | - |
02.04.2024 | 1,71 | 1,79 | 1,65 | 1,65 | -3,51% | - |
28.03.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 3,64% | - |
27.03.2024 | 1,71 | 1,75 | 1,65 | 1,65 | -2,94% | - |
26.03.2024 | 1,77 | 1,84 | 1,70 | 1,70 | -3,95% | - |
25.03.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 2,91% | - |
22.03.2024 | 1,69 | 1,83 | 1,65 | 1,72 | 2,08% | - |
21.03.2024 | 1,74 | 1,74 | 1,68 | 1,69 | -2,60% | 2.200,00 |
20.03.2024 | 1,85 | 1,87 | 1,73 | 1,73 | -6,23% | - |
19.03.2024 | 1,91 | 1,93 | 1,71 | 1,85 | -3,15% | 24.000,00 |
18.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | -0,26% | - |
15.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | - |
14.03.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | - |
13.03.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 0,00% | - |
12.03.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 0,79% | - |
11.03.2024 | 1,91 | 1,95 | 1,90 | 1,91 | -0,26% | 750,00 |
08.03.2024 | 1,94 | 1,95 | 1,91 | 1,91 | -1,55% | - |
07.03.2024 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | - |
06.03.2024 | 1,92 | 1,97 | 1,92 | 1,94 | 1,04% | - |
05.03.2024 | 1,93 | 1,95 | 1,92 | 1,92 | -0,52% | - |
04.03.2024 | 1,96 | 1,97 | 1,93 | 1,93 | -1,53% | 712,00 |
01.03.2024 | 1,92 | 1,98 | 1,92 | 1,96 | 2,35% | - |
29.02.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 0,79% | - |
28.02.2024 | 1,90 | 1,93 | 1,90 | 1,90 | 0,00% | - |
27.02.2024 | 1,92 | 1,95 | 1,90 | 1,90 | -1,04% | - |
26.02.2024 | 1,93 | 1,94 | 1,91 | 1,92 | -0,26% | - |
23.02.2024 | 1,95 | 1,96 | 1,91 | 1,93 | -1,28% | - |
22.02.2024 | 1,92 | 1,95 | 1,91 | 1,95 | 1,83% | - |
21.02.2024 | 1,93 | 1,97 | 1,90 | 1,92 | -0,78% | - |
20.02.2024 | 1,85 | 1,94 | 1,85 | 1,93 | 4,32% | - |
19.02.2024 | 1,90 | 1,96 | 1,85 | 1,85 | -2,63% | 500,00 |
16.02.2024 | 1,90 | 1,94 | 1,88 | 1,90 | 0,26% | - |
15.02.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,26% | - |
14.02.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -2,33% | - |
13.02.2024 | 1,94 | 1,95 | 1,90 | 1,94 | 0,00% | - |
12.02.2024 | 1,92 | 1,95 | 1,90 | 1,94 | 1,04% | - |
09.02.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -0,78% | - |
08.02.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 1,31% | 6.000,00 |
07.02.2024 | 1,90 | 1,93 | 1,89 | 1,91 | 0,26% | 2.100,00 |
06.02.2024 | 1,90 | 1,97 | 1,88 | 1,90 | 0,00% | - |
05.02.2024 | 1,90 | 1,95 | 1,88 | 1,90 | 0,26% | 3.000,00 |
02.02.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -2,57% | - |
01.02.2024 | 1,92 | 1,95 | 1,89 | 1,95 | 1,30% | - |
31.01.2024 | 1,95 | 1,95 | 1,89 | 1,92 | -1,29% | - |
30.01.2024 | 1,90 | 2,10 | 1,87 | 1,95 | 2,37% | - |
29.01.2024 | 1,89 | 1,91 | 1,87 | 1,90 | 0,53% | - |
26.01.2024 | 1,89 | 1,91 | 1,87 | 1,89 | 0,00% | - |
25.01.2024 | 1,88 | 1,89 | 1,83 | 1,89 | 0,53% | - |
24.01.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 2,45% | - |
23.01.2024 | 1,88 | 1,92 | 1,84 | 1,84 | -2,13% | - |
22.01.2024 | 1,86 | 1,90 | 1,85 | 1,88 | 1,08% | - |
19.01.2024 | 1,88 | 1,91 | 1,85 | 1,86 | -1,33% | - |
18.01.2024 | 1,86 | 1,90 | 1,84 | 1,88 | 1,08% | - |
17.01.2024 | 1,85 | 1,89 | 1,84 | 1,86 | -0,27% | - |
16.01.2024 | 1,90 | 1,92 | 1,84 | 1,87 | -1,58% | - |
15.01.2024 | 1,85 | 1,93 | 1,85 | 1,90 | 2,71% | 1.000,00 |
12.01.2024 | 1,87 | 1,88 | 1,83 | 1,85 | -1,34% | - |
11.01.2024 | 1,84 | 1,93 | 1,82 | 1,87 | 1,36% | 1.500,00 |
10.01.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 0,82% | - |