507,050€
1,18%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 498,67 | 499,63 | 486,92 | 497,27 | -0,07% | 99,00 |
| 04.05.2026 | 502,40 | 507,40 | 496,85 | 497,60 | -1,37% | 283,00 |
| 30.04.2026 | 512,10 | 513,65 | 499,45 | 504,50 | -1,26% | 188,00 |
| 29.04.2026 | 508,95 | 513,10 | 501,95 | 510,95 | 0,58% | 125,00 |
| 28.04.2026 | 504,80 | 514,40 | 502,85 | 508,00 | 0,80% | 308,00 |
| 27.04.2026 | 504,90 | 509,70 | 501,80 | 503,95 | -0,28% | 44,00 |
| 24.04.2026 | 512,25 | 512,55 | 503,30 | 505,35 | -1,19% | 253,00 |
| 23.04.2026 | 517,85 | 521,20 | 499,13 | 511,45 | -1,50% | 63,00 |
| 22.04.2026 | 511,00 | 529,25 | 508,15 | 519,25 | 1,70% | 303,00 |
| 21.04.2026 | 482,17 | 513,00 | 481,88 | 510,55 | 6,11% | 220,00 |
| 20.04.2026 | 481,60 | 484,40 | 472,15 | 481,15 | -0,46% | 291,00 |
| 17.04.2026 | 479,58 | 485,95 | 476,30 | 483,35 | 0,82% | 121,00 |
| 16.04.2026 | 475,15 | 481,55 | 475,13 | 479,42 | 1,02% | 181,00 |
| 15.04.2026 | 462,98 | 476,05 | 462,30 | 474,58 | 2,66% | 97,00 |
| 14.04.2026 | 469,92 | 472,33 | 462,20 | 462,27 | -1,72% | 297,00 |
| 13.04.2026 | 456,83 | 471,55 | 456,38 | 470,35 | 2,62% | 233,00 |
| 10.04.2026 | 466,77 | 467,83 | 453,85 | 458,33 | -1,74% | 222,00 |
| 09.04.2026 | 477,08 | 477,33 | 463,75 | 466,42 | -2,28% | 83,00 |
| 08.04.2026 | 475,77 | 484,90 | 475,00 | 477,33 | 1,06% | 925,00 |
| 07.04.2026 | 472,42 | 478,55 | 470,33 | 472,33 | 0,04% | 159,00 |
| 02.04.2026 | 460,60 | 473,55 | 458,90 | 472,15 | 1,87% | 178,00 |
| 01.04.2026 | 466,85 | 468,13 | 452,80 | 463,48 | -0,64% | 210,00 |
| 31.03.2026 | 466,73 | 472,15 | 460,70 | 466,48 | 0,57% | 165,00 |
| 30.03.2026 | 454,98 | 467,45 | 454,98 | 463,85 | 2,10% | 385,00 |
| 27.03.2026 | 464,95 | 465,15 | 451,95 | 454,30 | -2,15% | 133,00 |
| 26.03.2026 | 458,15 | 471,17 | 456,77 | 464,27 | 1,08% | 179,00 |
| 25.03.2026 | 465,05 | 468,40 | 454,05 | 459,33 | -1,10% | 265,00 |
| 24.03.2026 | 475,73 | 476,27 | 462,45 | 464,42 | -2,28% | 159,00 |
| 23.03.2026 | 474,73 | 488,60 | 472,77 | 475,27 | -0,68% | 261,00 |
| 20.03.2026 | 481,02 | 481,85 | 475,25 | 478,55 | -0,54% | 2.195,00 |
| 19.03.2026 | 485,75 | 486,50 | 474,20 | 481,15 | -0,80% | 750,00 |
| 18.03.2026 | 487,10 | 488,23 | 480,65 | 485,05 | -0,19% | 198,00 |
| 17.03.2026 | 478,92 | 490,05 | 477,25 | 485,95 | 1,74% | 1.161,00 |
| 16.03.2026 | 480,98 | 482,00 | 476,45 | 477,65 | -0,32% | 157,00 |
| 13.03.2026 | 466,23 | 483,85 | 466,17 | 479,20 | 2,82% | 276,00 |
| 12.03.2026 | 471,65 | 478,95 | 464,80 | 466,08 | -1,26% | 83,00 |
| 11.03.2026 | 473,77 | 480,30 | 461,17 | 472,02 | -0,45% | 368,00 |
| 10.03.2026 | 485,23 | 487,40 | 473,05 | 474,15 | -2,29% | 183,00 |
| 09.03.2026 | 486,02 | 489,40 | 475,95 | 485,25 | -0,91% | 174,00 |
| 06.03.2026 | 488,27 | 490,50 | 476,75 | 489,70 | 0,46% | 153,00 |
| 05.03.2026 | 492,55 | 499,20 | 484,85 | 487,48 | -0,95% | 52,00 |
| 04.03.2026 | 484,95 | 494,60 | 482,70 | 492,17 | 1,17% | 74,00 |
| 03.03.2026 | 488,63 | 493,60 | 481,00 | 486,50 | -0,86% | 361,00 |
| 02.03.2026 | 478,02 | 491,85 | 476,23 | 490,73 | 1,48% | 408,00 |
| 27.02.2026 | 483,83 | 486,40 | 477,55 | 483,58 | -0,25% | 114,00 |
| 26.02.2026 | 470,98 | 485,55 | 470,08 | 484,77 | 2,66% | 347,00 |
| 25.02.2026 | 464,88 | 473,35 | 464,85 | 472,20 | 1,34% | 203,00 |
| 24.02.2026 | 457,67 | 468,35 | 454,20 | 465,98 | 1,96% | 345,00 |
| 23.02.2026 | 460,33 | 466,13 | 454,95 | 457,02 | -1,34% | 423,00 |
| 20.02.2026 | 460,98 | 463,95 | 456,35 | 463,25 | 0,84% | 155,00 |
| 19.02.2026 | 462,67 | 467,33 | 455,98 | 459,38 | -0,73% | 113,00 |
| 18.02.2026 | 441,27 | 463,10 | 440,88 | 462,75 | 5,15% | 1.588,00 |
| 17.02.2026 | 444,65 | 452,80 | 433,60 | 440,10 | -1,36% | 288,00 |
| 16.02.2026 | 445,15 | 450,15 | 444,05 | 446,15 | 0,73% | 170,00 |
| 13.02.2026 | 438,45 | 448,95 | 434,75 | 442,90 | 0,56% | 363,00 |
| 12.02.2026 | 432,55 | 444,00 | 421,50 | 440,45 | 2,11% | 375,00 |
| 11.02.2026 | 435,65 | 441,00 | 423,80 | 431,35 | -0,78% | 652,00 |
| 10.02.2026 | 470,70 | 471,25 | 428,45 | 434,75 | -7,38% | 865,00 |
| 09.02.2026 | 471,20 | 475,45 | 465,65 | 469,40 | -0,54% | 323,00 |
| 06.02.2026 | 479,00 | 487,45 | 465,95 | 471,95 | -1,72% | 286,00 |
| 05.02.2026 | 484,40 | 499,80 | 468,45 | 480,20 | -0,77% | 451,00 |
| 04.02.2026 | 491,70 | 492,60 | 473,50 | 483,95 | -1,60% | 564,00 |
| 03.02.2026 | 529,20 | 531,10 | 486,15 | 491,80 | -7,19% | 281,00 |
| 02.02.2026 | 504,70 | 531,90 | 504,70 | 529,90 | 3,13% | 300,00 |
| 30.01.2026 | 508,20 | 514,90 | 505,90 | 513,80 | 1,24% | 36,00 |
| 29.01.2026 | 513,40 | 516,00 | 503,40 | 507,50 | -1,42% | 150,00 |
| 28.01.2026 | 485,45 | 520,00 | 464,10 | 514,80 | 6,65% | 1.310,00 |
| 27.01.2026 | 501,10 | 502,70 | 480,70 | 482,70 | -3,51% | 193,00 |
| 26.01.2026 | 497,30 | 503,10 | 496,45 | 500,25 | 0,40% | 261,00 |
| 23.01.2026 | 503,80 | 504,20 | 495,55 | 498,25 | -0,89% | 315,00 |
| 22.01.2026 | 504,20 | 510,20 | 500,55 | 502,70 | -0,28% | 435,00 |
| 21.01.2026 | 498,65 | 510,00 | 497,25 | 504,10 | 1,11% | 92,00 |
| 20.01.2026 | 511,50 | 511,80 | 495,10 | 498,55 | -2,80% | 281,00 |
| 19.01.2026 | 516,70 | 517,70 | 509,00 | 512,90 | -1,29% | 839,00 |
| 16.01.2026 | 515,20 | 522,00 | 511,70 | 519,60 | 0,97% | 87,00 |
| 15.01.2026 | 511,20 | 516,10 | 509,20 | 514,60 | 0,70% | 141,00 |
| 14.01.2026 | 504,20 | 511,70 | 500,15 | 511,00 | 1,27% | 160,00 |
| 13.01.2026 | 502,90 | 504,60 | 494,20 | 504,60 | 0,40% | 87,00 |
| 12.01.2026 | 496,80 | 503,30 | 492,90 | 502,60 | 0,64% | 253,00 |
| 09.01.2026 | 498,85 | 503,10 | 497,10 | 499,40 | 0,14% | 198,00 |
| 08.01.2026 | 494,85 | 505,10 | 493,40 | 498,70 | 0,60% | 105,00 |
| 07.01.2026 | 501,50 | 506,40 | 495,25 | 495,75 | -1,26% | 208,00 |
| 06.01.2026 | 492,30 | 502,80 | 490,50 | 502,10 | 1,91% | 251,00 |
| 05.01.2026 | 483,45 | 498,20 | 478,65 | 492,70 | 2,16% | 232,00 |
| 02.01.2026 | 489,35 | 491,20 | 478,75 | 482,30 | -3,15% | 744,00 |
| 30.12.2025 | 497,40 | 498,10 | 497,15 | 498,00 | 0,06% | 164,00 |
| 29.12.2025 | 497,00 | 498,95 | 494,75 | 497,70 | 1,03% | 714,00 |
| 23.12.2025 | 490,25 | 493,50 | 486,60 | 492,65 | 0,52% | 152,00 |
| 22.12.2025 | 483,80 | 494,20 | 481,30 | 490,10 | 1,05% | 438,00 |
| 19.12.2025 | 479,85 | 487,80 | 477,55 | 485,00 | 1,12% | 54,00 |
| 18.12.2025 | 476,85 | 486,15 | 476,55 | 479,65 | 0,29% | 145,00 |
| 17.12.2025 | 470,60 | 483,75 | 469,30 | 478,25 | 1,97% | 268,00 |
| 16.12.2025 | 469,60 | 472,20 | 467,50 | 469,00 | -0,44% | 203,00 |
| 15.12.2025 | 470,50 | 473,85 | 467,60 | 471,05 | 0,34% | 100,00 |
| 12.12.2025 | 468,40 | 473,10 | 465,20 | 469,45 | 0,11% | 344,00 |
| 11.12.2025 | 458,20 | 469,05 | 455,90 | 468,95 | 1,92% | 195,00 |
| 10.12.2025 | 461,80 | 463,45 | 455,50 | 460,10 | -0,42% | 275,00 |
| 09.12.2025 | 461,20 | 468,35 | 460,05 | 462,05 | 0,08% | 623,00 |
| 08.12.2025 | 461,80 | 464,70 | 458,75 | 461,70 | -0,09% | 420,00 |
| 05.12.2025 | 464,30 | 465,85 | 457,15 | 462,10 | -0,50% | 176,00 |