188,093$
0,26%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 190,25 | 191,34 | 186,35 | 187,61 | -2,66% | 3,00 |
| 04.03.2026 | 195,85 | 195,85 | 190,65 | 192,73 | -0,60% | 3,00 |
| 03.03.2026 | 197,23 | 197,97 | 190,13 | 193,90 | -2,16% | 187.426,00 |
| 02.03.2026 | 195,17 | 199,16 | 194,04 | 198,18 | 1,42% | 3,00 |
| 27.02.2026 | 193,49 | 195,95 | 191,90 | 195,41 | -0,31% | 213.974,00 |
| 26.02.2026 | 200,13 | 200,13 | 195,13 | 196,02 | 0,19% | 196.703,00 |
| 25.02.2026 | 196,69 | 197,44 | 194,18 | 195,65 | -0,34% | 239.385,00 |
| 24.02.2026 | 194,93 | 199,45 | 194,93 | 196,31 | 0,78% | 170.995,00 |
| 23.02.2026 | 197,11 | 198,34 | 193,58 | 194,80 | -1,15% | 217.656,00 |
| 20.02.2026 | 197,17 | 199,18 | 196,10 | 197,06 | -0,47% | 351.643,00 |
| 19.02.2026 | 199,00 | 200,94 | 196,57 | 198,00 | -0,90% | 199.253,00 |
| 18.02.2026 | 202,00 | 203,26 | 199,70 | 199,79 | -1,16% | 205.355,00 |
| 17.02.2026 | 202,00 | 204,49 | 200,47 | 202,14 | 0,10% | 258.344,00 |
| 13.02.2026 | 199,02 | 204,32 | 196,54 | 201,94 | -0,56% | 257.481,00 |
| 12.02.2026 | 201,98 | 208,92 | 201,75 | 203,08 | 3,21% | 277.816,00 |
| 11.02.2026 | 195,17 | 197,55 | 192,12 | 196,76 | 1,08% | 217.996,00 |
| 10.02.2026 | 194,95 | 194,97 | 192,52 | 194,66 | 0,03% | 167.642,00 |
| 09.02.2026 | 193,12 | 195,13 | 190,03 | 194,61 | 0,77% | 164.346,00 |
| 06.02.2026 | 188,81 | 194,38 | 188,72 | 193,13 | 3,19% | 244.227,00 |
| 05.02.2026 | 186,67 | 188,49 | 184,71 | 187,16 | 0,13% | 227.789,00 |
| 04.02.2026 | 184,61 | 188,58 | 184,49 | 186,91 | 1,44% | 216.975,00 |
| 03.02.2026 | 180,69 | 184,42 | 180,69 | 184,26 | 1,63% | 206.826,00 |
| 02.02.2026 | 177,13 | 181,44 | 175,46 | 181,31 | 2,35% | 163.481,00 |
| 30.01.2026 | 176,55 | 179,27 | 175,39 | 177,15 | -0,62% | 400.931,00 |
| 29.01.2026 | 176,54 | 178,26 | 174,55 | 178,26 | 1,41% | 258.041,00 |
| 28.01.2026 | 179,55 | 180,11 | 175,68 | 175,78 | -2,45% | 288.670,00 |
| 27.01.2026 | 180,90 | 180,90 | 176,10 | 180,20 | -0,20% | 257.922,00 |
| 26.01.2026 | 181,22 | 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 | 184,72 | 184,76 | 182,59 | 183,43 | -0,40% | 186.172,00 |
| 21.01.2026 | 182,24 | 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 | 180,78 | 183,07 | 180,51 | 183,03 | 1,62% | 213.159,00 |
| 14.01.2026 | 175,12 | 180,20 | 175,12 | 180,12 | 1,97% | 303.378,00 |
| 13.01.2026 | 175,02 | 176,67 | 174,30 | 176,64 | 0,94% | 232.232,00 |
| 12.01.2026 | 172,51 | 175,19 | 171,18 | 175,00 | 0,59% | 171.665,00 |
| 09.01.2026 | 171,75 | 174,35 | 169,94 | 173,98 | 1,30% | 160.159,00 |
| 08.01.2026 | 166,57 | 171,81 | 166,57 | 171,75 | 1,90% | 188.919,00 |
| 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% | 219.000,00 |
| 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 | 165,33 | 165,33 | 161,94 | 162,57 | -0,47% | 199.332,00 |
| 29.12.2025 | 162,57 | 164,07 | 161,17 | 163,34 | -0,32% | 224.180,00 |
| 26.12.2025 | 160,49 | 164,35 | 160,49 | 163,86 | 1,49% | 440.947,00 |
| 24.12.2025 | 161,06 | 162,66 | 160,34 | 161,45 | -0,13% | 112.381,00 |
| 23.12.2025 | 161,07 | 162,74 | 160,09 | 161,66 | 0,12% | 165.301,00 |
| 22.12.2025 | 160,00 | 163,11 | 159,48 | 161,47 | 0,86% | 201.552,00 |
| 19.12.2025 | 160,59 | 162,21 | 158,04 | 160,09 | -0,29% | 485.700,00 |
| 18.12.2025 | 159,45 | 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 | 160,14 | 161,09 | 158,74 | 159,27 | -0,67% | 165.714,00 |
| 15.12.2025 | 162,96 | 163,65 | 159,93 | 160,34 | -1,27% | 207.805,00 |
| 12.12.2025 | 165,93 | 165,93 | 161,33 | 162,40 | -0,96% | 234.970,00 |
| 11.12.2025 | 160,21 | 164,82 | 159,81 | 163,97 | 3,11% | 212.238,00 |
| 10.12.2025 | 158,67 | 159,94 | 157,52 | 159,02 | 0,77% | 341.102,00 |
| 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% | 442.778,00 |
| 05.12.2025 | 163,57 | 165,24 | 161,71 | 162,33 | -0,54% | 229.620,00 |
| 04.12.2025 | 161,09 | 165,59 | 161,09 | 163,21 | 0,06% | 458.499,00 |
| 03.12.2025 | 164,56 | 167,54 | 163,04 | 163,12 | -0,74% | 311.810,00 |
| 02.12.2025 | 163,18 | 165,34 | 161,70 | 164,34 | 0,46% | 264.885,00 |
| 01.12.2025 | 160,44 | 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% | 261.202,00 |
| 24.11.2025 | 155,00 | 155,41 | 153,04 | 154,07 | -1,14% | 238.325,00 |
| 21.11.2025 | 153,64 | 157,29 | 153,64 | 155,85 | 1,90% | 193.280,00 |
| 20.11.2025 | 158,02 | 158,68 | 152,86 | 152,94 | -2,04% | 159.237,00 |
| 19.11.2025 | 156,96 | 157,93 | 155,71 | 156,13 | -0,50% | 184.049,00 |
| 18.11.2025 | 153,92 | 157,24 | 153,38 | 156,92 | 0,88% | 169.714,00 |
| 17.11.2025 | 155,80 | 156,67 | 154,11 | 155,55 | -0,47% | 219.840,00 |
| 14.11.2025 | 157,95 | 158,35 | 155,85 | 156,29 | -1,87% | 189.972,00 |
| 13.11.2025 | 160,46 | 161,49 | 158,75 | 159,27 | -1,32% | 179.305,00 |
| 12.11.2025 | 160,74 | 161,46 | 159,98 | 161,40 | 0,79% | 197.847,00 |
| 11.11.2025 | 160,37 | 161,64 | 158,73 | 160,13 | -0,21% | 168.527,00 |
| 10.11.2025 | 159,73 | 161,99 | 157,36 | 160,47 | 0,95% | 181.736,00 |
| 07.11.2025 | 156,49 | 159,05 | 155,80 | 158,96 | 1,20% | 156.763,00 |
| 06.11.2025 | 161,12 | 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% | 208.776,00 |
| 03.11.2025 | 155,98 | 156,30 | 151,11 | 155,98 | -0,67% | 313.341,00 |
| 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 | 166,41 | 168,75 | 165,85 | 168,20 | 1,07% | 223.458,00 |
| 23.10.2025 | 165,24 | 166,53 | 164,55 | 166,42 | 0,66% | - |
| 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 |