182,270$
0,03%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 178,64 | 182,24 | 177,61 | 182,21 | 1,94% | 199.920,00 |
| 19.10.2026 | 178,38 | 180,40 | 178,10 | 178,74 | -0,17% | 191.292,00 |
| 16.10.2026 | 182,94 | 184,63 | 177,80 | 179,05 | -1,51% | 215.378,00 |
| 15.10.2026 | 182,41 | 183,53 | 180,34 | 181,79 | 0,12% | 222.138,00 |
| 14.10.2026 | 180,98 | 182,88 | 180,98 | 181,57 | -0,12% | 207.803,00 |
| 13.10.2026 | 180,90 | 182,40 | 178,24 | 181,79 | -0,11% | 177.500,00 |
| 12.10.2026 | 180,33 | 182,65 | 179,38 | 181,99 | 0,71% | 261.377,00 |
| 09.10.2026 | 178,29 | 181,83 | 177,30 | 180,71 | 1,47% | 193.680,00 |
| 08.10.2026 | 178,00 | 178,49 | 175,30 | 178,10 | -0,66% | 193.382,00 |
| 07.10.2026 | 180,33 | 181,16 | 177,53 | 179,28 | -1,74% | 319.257,00 |
| 06.10.2026 | 184,16 | 184,67 | 182,38 | 182,45 | -0,37% | 190.939,00 |
| 05.10.2026 | 180,96 | 184,60 | 180,03 | 183,13 | 1,05% | 319.823,00 |
| 02.10.2026 | 181,44 | 182,98 | 181,12 | 181,23 | 1,23% | 229.546,00 |
| 01.10.2026 | 178,37 | 180,09 | 177,39 | 179,03 | 0,65% | 178.049,00 |
| 30.09.2026 | 181,41 | 181,41 | 177,85 | 177,88 | -1,48% | 266.701,00 |
| 29.09.2026 | 182,20 | 183,73 | 180,07 | 180,56 | -0,97% | 206.199,00 |
| 28.09.2026 | 182,35 | 183,83 | 180,60 | 182,32 | -0,08% | 192.580,00 |
| 25.09.2026 | 182,27 | 184,33 | 181,41 | 182,46 | 0,19% | 213.430,00 |
| 24.09.2026 | 183,08 | 184,23 | 181,17 | 182,11 | -0,40% | 207.072,00 |
| 23.09.2026 | 178,18 | 183,58 | 177,30 | 182,84 | 2,20% | 235.725,00 |
| 22.09.2026 | 174,84 | 180,31 | 174,84 | 178,91 | 0,94% | 220.000,00 |
| 21.09.2026 | 179,34 | 179,89 | 176,04 | 177,25 | -1,34% | 401.401,00 |
| 18.09.2026 | 178,93 | 179,99 | 177,04 | 179,66 | 0,54% | 689.344,00 |
| 17.09.2026 | 181,76 | 181,76 | 178,10 | 178,70 | -0,62% | 233.011,00 |
| 16.09.2026 | 179,73 | 182,10 | 179,05 | 179,82 | 0,58% | 262.086,00 |
| 15.09.2026 | 181,71 | 181,71 | 178,60 | 178,79 | -1,12% | 163.469,00 |
| 14.09.2026 | 181,32 | 182,17 | 179,38 | 180,81 | -0,75% | 199.164,00 |
| 11.09.2026 | 183,17 | 184,28 | 181,59 | 182,18 | 0,50% | 151.112,00 |
| 10.09.2026 | 183,75 | 184,00 | 180,65 | 181,27 | -1,91% | 183.469,00 |
| 09.09.2026 | 187,45 | 189,56 | 184,68 | 184,80 | -2,08% | 302.376,00 |
| 08.09.2026 | 188,23 | 190,55 | 186,77 | 188,72 | 0,02% | 196.043,00 |
| 04.09.2026 | 187,14 | 190,83 | 187,05 | 188,69 | 0,52% | 237.641,00 |
| 03.09.2026 | 188,66 | 190,00 | 186,23 | 187,71 | -0,43% | 250.391,00 |
| 02.09.2026 | 187,35 | 188,75 | 186,27 | 188,53 | 0,61% | 191.040,00 |
| 01.09.2026 | 186,87 | 188,73 | 185,11 | 187,39 | 0,33% | 193.478,00 |
| 31.08.2026 | 189,76 | 190,24 | 185,79 | 186,77 | -1,88% | 224.528,00 |
| 28.08.2026 | 192,28 | 192,37 | 189,15 | 190,34 | -0,69% | 295.717,00 |
| 27.08.2026 | 189,60 | 192,41 | 188,83 | 191,67 | 0,60% | 172.355,00 |
| 26.08.2026 | 188,63 | 191,01 | 187,58 | 190,52 | 1,51% | 183.830,00 |
| 25.08.2026 | 190,15 | 190,74 | 186,81 | 187,69 | -0,64% | 193.877,00 |
| 24.08.2026 | 190,43 | 191,44 | 188,67 | 188,90 | -0,28% | 301.473,00 |
| 21.08.2026 | 189,48 | 189,86 | 187,31 | 189,43 | 0,53% | 181.038,00 |
| 20.08.2026 | 187,00 | 191,39 | 186,75 | 188,44 | -0,52% | 182.601,00 |
| 19.08.2026 | 190,15 | 191,10 | 188,74 | 189,43 | 0,03% | 214.404,00 |
| 18.08.2026 | 188,78 | 190,05 | 186,51 | 189,38 | 0,13% | 227.174,00 |
| 17.08.2026 | 188,09 | 190,55 | 187,29 | 189,14 | 0,01% | 187.195,00 |
| 14.08.2026 | 188,77 | 190,13 | 187,28 | 189,13 | -0,34% | 258.199,00 |
| 13.08.2026 | 192,84 | 194,06 | 188,63 | 189,77 | -1,18% | 320.971,00 |
| 12.08.2026 | 192,33 | 193,54 | 191,02 | 192,04 | -0,48% | 231.795,00 |
| 11.08.2026 | 193,59 | 196,56 | 192,96 | 192,96 | -0,09% | 228.437,00 |
| 10.08.2026 | 193,98 | 195,31 | 190,19 | 193,13 | -0,55% | 263.498,00 |
| 07.08.2026 | 193,38 | 196,33 | 189,27 | 194,19 | 0,12% | 471.447,00 |
| 06.08.2026 | 194,02 | 195,35 | 191,86 | 193,96 | 0,60% | 423.359,00 |
| 05.08.2026 | 192,97 | 195,45 | 192,47 | 192,81 | -0,22% | 431.944,00 |
| 04.08.2026 | 188,62 | 193,87 | 186,45 | 193,23 | 0,40% | 391.209,00 |
| 03.08.2026 | 190,28 | 195,75 | 188,47 | 192,46 | 1,15% | 433.076,00 |
| 31.07.2026 | 183,31 | 196,00 | 182,52 | 190,27 | 9,13% | 721.910,00 |
| 30.07.2026 | 177,20 | 181,26 | 172,21 | 174,35 | -0,83% | 220.111,00 |
| 29.07.2026 | 176,68 | 178,00 | 174,33 | 175,81 | -2,18% | 203.237,00 |
| 28.07.2026 | 176,90 | 181,47 | 176,90 | 179,73 | 2,33% | 341.404,00 |
| 27.07.2026 | 175,70 | 177,07 | 173,28 | 175,63 | 0,57% | 163.184,00 |
| 24.07.2026 | 175,32 | 176,56 | 172,88 | 174,64 | 0,33% | 199.075,00 |
| 23.07.2026 | 170,93 | 174,38 | 170,90 | 174,06 | 1,30% | 219.651,00 |
| 22.07.2026 | 169,10 | 171,98 | 169,10 | 171,83 | 1,08% | 224.653,00 |
| 21.07.2026 | 171,45 | 171,77 | 168,62 | 169,99 | -0,67% | 452.064,00 |
| 20.07.2026 | 172,46 | 172,46 | 169,79 | 171,13 | 0,06% | 215.840,00 |
| 17.07.2026 | 170,87 | 175,00 | 170,39 | 171,03 | -1,36% | 185.965,00 |
| 16.07.2026 | 168,46 | 173,44 | 168,46 | 173,39 | 2,60% | 223.953,00 |
| 15.07.2026 | 167,58 | 169,69 | 166,41 | 169,00 | 0,70% | 119.200,00 |
| 14.07.2026 | 169,52 | 171,58 | 167,65 | 167,83 | -0,43% | 193.614,00 |
| 13.07.2026 | 170,15 | 172,20 | 167,29 | 168,56 | -1,20% | 244.879,00 |
| 10.07.2026 | 167,58 | 172,05 | 167,58 | 170,61 | 1,64% | 252.705,00 |
| 09.07.2026 | 168,05 | 169,64 | 166,60 | 167,85 | 0,26% | 229.399,00 |
| 08.07.2026 | 168,37 | 168,57 | 166,33 | 167,41 | -1,72% | 336.399,00 |
| 07.07.2026 | 172,61 | 173,38 | 168,44 | 170,34 | -1,07% | 257.843,00 |
| 06.07.2026 | 171,35 | 173,11 | 170,10 | 172,19 | 0,41% | 266.953,00 |
| 02.07.2026 | 170,59 | 171,59 | 168,37 | 171,48 | 0,70% | 218.264,00 |
| 01.07.2026 | 174,55 | 175,00 | 169,42 | 170,28 | -2,46% | 355.752,00 |
| 30.06.2026 | 172,51 | 174,97 | 171,32 | 174,58 | 1,46% | 336.353,00 |
| 29.06.2026 | 170,30 | 173,47 | 168,99 | 172,06 | 0,94% | 465.561,00 |
| 26.06.2026 | 167,08 | 170,46 | 165,92 | 170,46 | 1,69% | 478.809,00 |
| 25.06.2026 | 165,92 | 169,22 | 165,38 | 167,62 | 1,41% | 316.715,00 |
| 24.06.2026 | 163,64 | 168,89 | 163,64 | 165,29 | 1,62% | 248.366,00 |
| 23.06.2026 | 163,25 | 165,84 | 162,43 | 162,66 | -0,79% | 287.830,00 |
| 22.06.2026 | 164,00 | 165,72 | 163,03 | 163,95 | 0,14% | 299.866,00 |
| 19.06.2026 | 164,43 | 164,52 | 163,66 | 163,73 | -0,40% | - |
| 18.06.2026 | 162,16 | 164,98 | 161,05 | 164,39 | 2,62% | 824.172,00 |
| 17.06.2026 | 161,03 | 164,72 | 159,05 | 160,20 | -1,44% | 341.065,00 |
| 16.06.2026 | 163,30 | 165,41 | 162,01 | 162,54 | 0,04% | 294.529,00 |
| 15.06.2026 | 161,08 | 163,91 | 160,21 | 162,48 | 1,62% | 343.895,00 |
| 12.06.2026 | 161,36 | 161,40 | 159,01 | 159,89 | 0,25% | 370.483,00 |
| 11.06.2026 | 157,36 | 159,86 | 155,78 | 159,49 | 2,05% | 364.447,00 |
| 10.06.2026 | 160,67 | 161,71 | 156,27 | 156,28 | -2,79% | 529.271,00 |
| 09.06.2026 | 160,84 | 163,08 | 158,72 | 160,77 | 1,15% | 412.713,00 |
| 08.06.2026 | 161,27 | 162,82 | 158,32 | 158,94 | -1,46% | 337.098,00 |
| 05.06.2026 | 161,51 | 161,92 | 159,85 | 161,30 | -0,13% | 282.175,00 |
| 04.06.2026 | 165,72 | 166,02 | 161,28 | 161,51 | -1,87% | 274.564,00 |
| 03.06.2026 | 162,61 | 165,42 | 161,13 | 164,59 | 0,81% | 400.321,00 |
| 02.06.2026 | 163,25 | 165,85 | 162,59 | 163,27 | 0,09% | 217.172,00 |
| 01.06.2026 | 163,85 | 164,65 | 161,13 | 163,13 | -1,61% | 390.879,00 |