22,800€
-2,98%
Echtzeit-Aktienkurs MS+AD INSURANCE GRP ADR/1
Bid:
Ask:
Aktienkurse zur MS+AD INSURANCE GRP ADR/1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 22,80 | 22,90 | 22,80 | 22,80 | -2,98% | - |
| 21.05.2026 | 23,80 | 24,80 | 23,40 | 23,50 | -1,26% | - |
| 20.05.2026 | 23,80 | 24,40 | 23,60 | 23,80 | -3,25% | - |
| 19.05.2026 | 24,50 | 24,60 | 24,40 | 24,60 | 3,36% | - |
| 14.05.2026 | 24,00 | 24,30 | 23,80 | 23,80 | -0,83% | - |
| 13.05.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 3,45% | - |
| 12.05.2026 | 23,20 | 23,70 | 23,00 | 23,20 | 6,42% | - |
| 08.05.2026 | 21,60 | 21,80 | 21,50 | 21,80 | 0,93% | - |
| 07.05.2026 | 22,10 | 22,20 | 21,40 | 21,60 | -1,37% | - |
| 06.05.2026 | 22,20 | 22,50 | 21,90 | 21,90 | 1,39% | - |
| 05.05.2026 | 21,60 | 21,90 | 21,50 | 21,60 | 0,47% | - |
| 04.05.2026 | 22,00 | 22,00 | 21,50 | 21,50 | 1,42% | - |
| 29.04.2026 | 21,60 | 21,60 | 21,00 | 21,20 | -1,40% | - |
| 28.04.2026 | 21,60 | 21,60 | 21,00 | 21,50 | 1,42% | - |
| 24.04.2026 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 23.04.2026 | 21,40 | 21,70 | 21,20 | 21,40 | 1,42% | - |
| 21.04.2026 | 21,60 | 21,90 | 21,10 | 21,10 | -1,86% | - |
| 20.04.2026 | 21,70 | 21,80 | 21,50 | 21,50 | -1,83% | - |
| 16.04.2026 | 22,00 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 14.04.2026 | 21,60 | 22,10 | 21,60 | 21,80 | -0,46% | - |
| 13.04.2026 | 21,80 | 22,20 | 21,70 | 21,90 | -1,79% | - |
| 10.04.2026 | 22,00 | 22,30 | 22,00 | 22,30 | -0,45% | - |
| 07.04.2026 | 22,30 | 22,40 | 22,20 | 22,40 | 0,45% | - |
| 02.04.2026 | 22,40 | 22,40 | 22,20 | 22,30 | -3,46% | - |
| 01.04.2026 | 23,00 | 23,10 | 22,80 | 23,10 | 2,21% | - |
| 31.03.2026 | 22,30 | 22,70 | 21,90 | 22,60 | 1,35% | - |
| 30.03.2026 | 22,00 | 22,50 | 21,80 | 22,30 | 0,00% | - |
| 27.03.2026 | 22,80 | 22,80 | 22,30 | 22,30 | -1,33% | - |
| 26.03.2026 | 22,60 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 25.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 5,07% | - |
| 23.03.2026 | 21,10 | 22,10 | 20,90 | 21,70 | 0,00% | - |
| 20.03.2026 | 22,00 | 22,00 | 21,50 | 21,70 | -0,91% | - |
| 19.03.2026 | 22,00 | 22,20 | 21,60 | 21,90 | -2,23% | - |
| 18.03.2026 | 22,80 | 22,80 | 22,10 | 22,40 | 0,90% | - |
| 17.03.2026 | 22,00 | 22,50 | 22,00 | 22,20 | 1,83% | - |
| 16.03.2026 | 21,80 | 22,00 | 21,80 | 21,80 | -0,46% | - |
| 13.03.2026 | 21,80 | 22,00 | 21,60 | 21,90 | -0,45% | - |
| 12.03.2026 | 21,90 | 22,10 | 21,70 | 22,00 | -0,90% | - |
| 11.03.2026 | 22,20 | 22,40 | 21,90 | 22,20 | -2,63% | - |
| 10.03.2026 | 22,20 | 22,90 | 22,10 | 22,80 | 1,33% | - |
| 09.03.2026 | 22,00 | 22,60 | 21,80 | 22,50 | 2,27% | - |
| 06.03.2026 | 22,50 | 22,60 | 21,80 | 22,00 | -2,22% | - |
| 05.03.2026 | 22,60 | 23,20 | 22,40 | 22,50 | -0,44% | - |
| 04.03.2026 | 22,20 | 22,70 | 21,80 | 22,60 | 0,89% | - |
| 03.03.2026 | 23,00 | 23,00 | 22,00 | 22,40 | -3,45% | - |
| 02.03.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 27.02.2026 | 23,80 | 23,80 | 23,50 | 23,60 | 0,43% | - |
| 26.02.2026 | 23,40 | 23,50 | 23,20 | 23,50 | 1,29% | - |
| 25.02.2026 | 23,00 | 23,30 | 23,00 | 23,20 | 0,43% | - |
| 24.02.2026 | 23,40 | 23,40 | 23,00 | 23,10 | -2,12% | - |
| 23.02.2026 | 23,80 | 23,80 | 23,50 | 23,60 | -0,42% | - |
| 20.02.2026 | 23,70 | 23,80 | 23,60 | 23,70 | 1,28% | - |
| 19.02.2026 | 23,60 | 23,60 | 23,30 | 23,40 | -2,09% | - |
| 18.02.2026 | 23,80 | 24,00 | 23,80 | 23,90 | 2,14% | - |
| 17.02.2026 | 23,30 | 23,50 | 22,80 | 23,40 | 1,74% | - |
| 16.02.2026 | 23,20 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 13.02.2026 | 23,00 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 12.02.2026 | 23,00 | 23,30 | 22,90 | 23,00 | 0,00% | - |
| 11.02.2026 | 23,00 | 23,30 | 22,80 | 23,00 | 0,88% | - |
| 10.02.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 09.02.2026 | 22,60 | 22,70 | 22,30 | 22,60 | -0,44% | - |
| 06.02.2026 | 22,60 | 23,00 | 22,40 | 22,70 | 0,89% | - |
| 05.02.2026 | 22,40 | 22,50 | 22,20 | 22,50 | 3,21% | - |
| 03.02.2026 | 22,20 | 22,20 | 21,60 | 21,80 | 1,40% | - |
| 30.01.2026 | 21,40 | 21,60 | 21,40 | 21,50 | 1,42% | - |
| 29.01.2026 | 21,40 | 21,40 | 21,00 | 21,20 | 1,44% | - |
| 28.01.2026 | 21,20 | 21,40 | 20,80 | 20,90 | -1,88% | - |
| 27.01.2026 | 21,40 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 26.01.2026 | 21,40 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 23.01.2026 | 21,40 | 21,60 | 21,10 | 21,10 | -0,94% | - |
| 22.01.2026 | 21,40 | 21,80 | 21,20 | 21,30 | -0,47% | - |
| 21.01.2026 | 21,60 | 21,60 | 20,90 | 21,40 | -0,47% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,40 | 21,50 | -2,71% | - |
| 16.01.2026 | 22,20 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 15.01.2026 | 21,90 | 22,00 | 21,80 | 21,90 | 2,34% | - |
| 14.01.2026 | 21,30 | 21,50 | 21,30 | 21,40 | 1,42% | - |
| 13.01.2026 | 21,30 | 21,60 | 21,00 | 21,10 | 0,00% | - |
| 09.01.2026 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 08.01.2026 | 21,10 | 21,20 | 21,00 | 21,10 | 1,44% | - |
| 07.01.2026 | 20,90 | 20,90 | 20,60 | 20,80 | -1,42% | - |
| 06.01.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 4,98% | - |
| 02.01.2026 | 20,15 | 20,20 | 20,00 | 20,10 | -2,43% | - |
| 23.12.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 19.12.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 18.12.2025 | 20,50 | 20,80 | 20,50 | 20,70 | 1,47% | - |
| 17.12.2025 | 20,50 | 20,50 | 19,95 | 20,40 | 0,99% | - |
| 16.12.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -1,70% | - |
| 15.12.2025 | 20,15 | 20,70 | 20,15 | 20,55 | 3,79% | - |
| 11.12.2025 | 19,75 | 19,80 | 19,65 | 19,80 | 1,28% | - |
| 10.12.2025 | 19,55 | 19,60 | 19,50 | 19,55 | -0,76% | - |
| 09.12.2025 | 19,75 | 19,75 | 19,65 | 19,70 | -0,25% | - |
| 08.12.2025 | 19,75 | 19,75 | 19,65 | 19,75 | 1,28% | - |
| 05.12.2025 | 19,55 | 19,65 | 19,25 | 19,50 | 0,78% | - |
| 04.12.2025 | 19,65 | 19,75 | 19,35 | 19,35 | 0,52% | - |
| 03.12.2025 | 19,35 | 19,35 | 19,25 | 19,25 | 0,00% | - |
| 01.12.2025 | 19,35 | 19,35 | 19,20 | 19,25 | -0,52% | - |
| 28.11.2025 | 19,15 | 19,35 | 19,15 | 19,35 | 1,84% | - |
| 26.11.2025 | 18,85 | 19,05 | 18,85 | 19,00 | 2,70% | - |
| 25.11.2025 | 18,75 | 18,95 | 18,45 | 18,50 | -1,33% | - |
| 21.11.2025 | 19,05 | 19,05 | 18,65 | 18,75 | 1,35% | - |