180,034$
-0,09%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 180,90 | 180,90 | 176,10 | 180,20 | -0,20% | 257.922,00 |
| 26.01.2026 | 180,80 | 182,02 | 180,09 | 180,57 | -0,45% | 149.905,00 |
| 23.01.2026 | 182,36 | 182,91 | 179,89 | 181,39 | -1,11% | 137.129,00 |
| 22.01.2026 | 182,59 | 184,76 | 182,59 | 183,43 | -0,40% | 186.172,00 |
| 21.01.2026 | 181,48 | 185,54 | 181,48 | 184,16 | 1,82% | 247.718,00 |
| 20.01.2026 | 183,25 | 183,26 | 179,25 | 180,86 | -1,26% | 267.250,00 |
| 19.01.2026 | 183,01 | 183,81 | 182,94 | 183,17 | -0,80% | - |
| 16.01.2026 | 183,29 | 185,02 | 181,63 | 184,64 | 0,88% | 236.068,00 |
| 15.01.2026 | 181,68 | 183,07 | 180,51 | 183,03 | 1,62% | 213.159,00 |
| 14.01.2026 | 175,12 | 180,20 | 175,12 | 180,12 | 1,97% | 303.385,00 |
| 13.01.2026 | 175,02 | 176,67 | 174,30 | 176,64 | 0,94% | 232.240,00 |
| 12.01.2026 | 172,51 | 175,19 | 171,18 | 175,00 | 0,59% | 171.781,00 |
| 09.01.2026 | 172,00 | 174,35 | 169,94 | 173,98 | 1,30% | 160.184,00 |
| 08.01.2026 | 166,57 | 171,81 | 166,57 | 171,75 | 1,90% | 188.920,00 |
| 07.01.2026 | 168,55 | 170,10 | 168,04 | 168,54 | -0,44% | 131.762,00 |
| 06.01.2026 | 168,22 | 170,02 | 167,27 | 169,29 | 0,52% | 219.115,00 |
| 05.01.2026 | 164,77 | 170,08 | 161,76 | 168,42 | 3,81% | 338.225,00 |
| 02.01.2026 | 159,70 | 163,26 | 159,67 | 162,24 | 1,31% | 361.107,00 |
| 31.12.2025 | 162,44 | 163,75 | 159,97 | 160,14 | -1,49% | 191.470,00 |
| 30.12.2025 | 163,28 | 165,33 | 161,94 | 162,57 | -0,47% | 199.333,00 |
| 29.12.2025 | 163,84 | 164,07 | 161,17 | 163,34 | -0,32% | 224.180,00 |
| 26.12.2025 | 160,49 | 164,35 | 160,49 | 163,86 | 1,49% | 441.751,00 |
| 24.12.2025 | 161,06 | 162,66 | 160,34 | 161,45 | -0,13% | 112.381,00 |
| 23.12.2025 | 160,09 | 162,74 | 160,09 | 161,66 | 0,12% | 165.391,00 |
| 22.12.2025 | 160,00 | 163,11 | 159,48 | 161,47 | 0,86% | 204.358,00 |
| 19.12.2025 | 160,62 | 162,21 | 158,04 | 160,09 | -0,29% | 487.429,00 |
| 18.12.2025 | 158,97 | 161,93 | 158,74 | 160,56 | 1,31% | 297.303,00 |
| 17.12.2025 | 158,73 | 161,11 | 158,40 | 158,48 | -0,50% | 155.395,00 |
| 16.12.2025 | 160,20 | 161,09 | 158,74 | 159,27 | -0,67% | 165.714,00 |
| 15.12.2025 | 163,01 | 163,65 | 159,93 | 160,34 | -1,27% | 207.819,00 |
| 12.12.2025 | 164,60 | 165,93 | 161,33 | 162,40 | -0,96% | 234.978,00 |
| 11.12.2025 | 160,21 | 164,82 | 159,81 | 163,97 | 3,11% | 212.343,00 |
| 10.12.2025 | 158,67 | 159,94 | 157,52 | 159,02 | 0,77% | 341.186,00 |
| 09.12.2025 | 161,65 | 162,47 | 157,62 | 157,80 | -1,63% | 228.166,00 |
| 08.12.2025 | 161,93 | 163,00 | 159,35 | 160,41 | -1,18% | 442.836,00 |
| 05.12.2025 | 162,96 | 165,24 | 161,71 | 162,33 | -0,54% | 230.186,00 |
| 04.12.2025 | 161,09 | 165,59 | 161,09 | 163,21 | 0,06% | 462.299,00 |
| 03.12.2025 | 164,56 | 167,54 | 163,04 | 163,12 | -0,74% | 311.813,00 |
| 02.12.2025 | 164,40 | 165,34 | 161,70 | 164,34 | 0,46% | 264.948,00 |
| 01.12.2025 | 160,11 | 164,50 | 159,78 | 163,58 | 1,41% | 353.882,00 |
| 28.11.2025 | 161,45 | 161,90 | 160,62 | 161,30 | 0,21% | 106.994,00 |
| 26.11.2025 | 159,35 | 162,01 | 159,35 | 160,96 | -0,04% | 296.855,00 |
| 25.11.2025 | 155,18 | 161,41 | 155,18 | 161,03 | 4,52% | 272.354,00 |
| 24.11.2025 | 155,00 | 155,41 | 153,04 | 154,07 | -1,14% | 240.570,00 |
| 21.11.2025 | 153,64 | 157,29 | 153,64 | 155,85 | 1,90% | 193.486,00 |
| 20.11.2025 | 158,02 | 158,68 | 152,86 | 152,94 | -2,04% | 168.378,00 |
| 19.11.2025 | 156,96 | 157,93 | 155,71 | 156,13 | -0,50% | 184.051,00 |
| 18.11.2025 | 154,65 | 157,24 | 153,38 | 156,92 | 0,88% | 169.720,00 |
| 17.11.2025 | 156,17 | 156,67 | 154,11 | 155,55 | -0,47% | 219.840,00 |
| 14.11.2025 | 157,28 | 158,35 | 155,85 | 156,29 | -1,87% | 189.972,00 |
| 13.11.2025 | 159,95 | 161,49 | 158,75 | 159,27 | -1,32% | 186.797,00 |
| 12.11.2025 | 160,74 | 161,46 | 159,98 | 161,40 | 0,79% | 197.869,00 |
| 11.11.2025 | 160,37 | 161,64 | 158,73 | 160,13 | -0,21% | 168.527,00 |
| 10.11.2025 | 160,14 | 161,99 | 157,36 | 160,47 | 0,95% | 181.736,00 |
| 07.11.2025 | 156,34 | 159,05 | 155,80 | 158,96 | 1,20% | 156.765,00 |
| 06.11.2025 | 159,84 | 161,17 | 156,06 | 157,07 | -1,81% | 238.764,00 |
| 05.11.2025 | 157,28 | 161,28 | 157,01 | 159,97 | 1,68% | 270.776,00 |
| 04.11.2025 | 155,37 | 157,52 | 154,74 | 157,32 | 0,86% | 208.778,00 |
| 03.11.2025 | 155,98 | 156,30 | 151,11 | 155,98 | -0,67% | 313.366,00 |
| 31.10.2025 | 156,75 | 157,83 | 154,72 | 157,03 | -0,11% | 377.373,00 |
| 30.10.2025 | 167,30 | 167,39 | 154,72 | 157,20 | -7,22% | 502.486,00 |
| 29.10.2025 | 165,77 | 173,63 | 163,12 | 169,44 | 4,14% | 613.871,00 |
| 28.10.2025 | 166,76 | 167,98 | 162,25 | 162,71 | -2,44% | 416.198,00 |
| 27.10.2025 | 168,96 | 170,07 | 166,74 | 166,78 | -0,84% | 228.569,00 |
| 24.10.2025 | 167,54 | 168,75 | 165,85 | 168,20 | 1,07% | 224.758,00 |
| 23.10.2025 | 165,24 | 166,53 | 164,55 | 166,42 | 0,66% | 222.018,00 |
| 22.10.2025 | 168,49 | 168,49 | 165,19 | 165,33 | -1,93% | 212.966,00 |
| 21.10.2025 | 166,50 | 169,78 | 165,88 | 168,59 | 1,37% | 198.260,00 |
| 20.10.2025 | 165,84 | 167,12 | 164,74 | 166,31 | 0,92% | 195.077,00 |
| 17.10.2025 | 164,68 | 165,59 | 164,15 | 164,79 | -0,15% | - |
| 16.10.2025 | 166,51 | 167,68 | 164,20 | 165,04 | -1,42% | 174.926,00 |
| 15.10.2025 | 167,80 | 169,53 | 164,77 | 167,41 | -0,26% | 280.871,00 |
| 14.10.2025 | 167,59 | 170,21 | 167,59 | 167,85 | -0,84% | 188.030,00 |
| 13.10.2025 | 171,49 | 171,72 | 169,25 | 169,27 | -0,76% | 259.184,00 |
| 10.10.2025 | 170,86 | 171,83 | 169,79 | 170,57 | -0,01% | 178.037,00 |
| 09.10.2025 | 174,22 | 174,64 | 169,53 | 170,58 | -1,74% | 135.270,00 |
| 08.10.2025 | 172,73 | 173,83 | 171,34 | 173,60 | 0,88% | 108.788,00 |
| 07.10.2025 | 175,33 | 176,25 | 171,07 | 172,09 | -1,76% | 111.963,00 |
| 06.10.2025 | 174,10 | 177,20 | 173,22 | 175,18 | 0,68% | 160.342,00 |
| 03.10.2025 | 174,34 | 174,99 | 172,55 | 174,00 | 0,21% | 163.052,00 |
| 02.10.2025 | 172,20 | 173,84 | 171,26 | 173,63 | 0,67% | 144.044,00 |
| 01.10.2025 | 171,26 | 173,47 | 170,60 | 172,47 | 0,23% | 194.571,00 |
| 30.09.2025 | 171,19 | 172,66 | 170,62 | 172,07 | 0,61% | 174.995,00 |
| 29.09.2025 | 171,40 | 171,65 | 169,91 | 171,02 | 0,08% | 304.095,00 |
| 26.09.2025 | 168,78 | 170,93 | 168,78 | 170,88 | 1,15% | 152.310,00 |
| 25.09.2025 | 169,05 | 170,83 | 167,91 | 168,94 | -0,38% | 157.704,00 |
| 24.09.2025 | 172,15 | 172,87 | 168,75 | 169,59 | -1,45% | 186.669,00 |
| 23.09.2025 | 172,07 | 173,94 | 170,88 | 172,08 | -0,16% | 213.190,00 |
| 22.09.2025 | 170,47 | 172,93 | 169,88 | 172,35 | 0,81% | 246.900,00 |
| 19.09.2025 | 171,39 | 173,27 | 170,56 | 170,97 | 0,23% | 1.205.606,00 |
| 18.09.2025 | 169,35 | 171,90 | 169,15 | 170,58 | 0,96% | 183.610,00 |
| 17.09.2025 | 168,72 | 171,54 | 168,50 | 168,96 | 0,38% | 205.223,00 |
| 16.09.2025 | 169,19 | 169,65 | 166,79 | 168,32 | -0,42% | 198.897,00 |
| 15.09.2025 | 169,19 | 170,79 | 168,18 | 169,03 | -0,14% | 165.548,00 |
| 12.09.2025 | 171,37 | 171,37 | 168,64 | 169,26 | -1,53% | 191.389,00 |
| 11.09.2025 | 170,29 | 173,19 | 170,16 | 171,89 | 1,51% | 211.115,00 |
| 10.09.2025 | 168,56 | 169,91 | 167,57 | 169,33 | 0,32% | 393.778,00 |
| 09.09.2025 | 170,43 | 170,43 | 167,71 | 168,79 | -0,89% | 217.628,00 |
| 08.09.2025 | 169,35 | 171,18 | 168,04 | 170,30 | -0,09% | 316.483,00 |
| 05.09.2025 | 173,00 | 173,62 | 169,43 | 170,46 | -1,07% | 166.708,00 |