14,700€
2,80%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,20 | 15,80 | 15,10 | 15,70 | 3,29% | - |
| 05.06.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 2,70% | - |
| 04.06.2025 | 14,45 | 14,85 | 14,45 | 14,80 | 2,42% | - |
| 03.06.2025 | 14,00 | 14,55 | 14,00 | 14,45 | 3,21% | - |
| 02.06.2025 | 13,60 | 14,10 | 13,60 | 14,00 | 2,94% | - |
| 30.05.2025 | 12,80 | 13,65 | 12,80 | 13,60 | 0,00% | - |
| 29.05.2025 | 13,30 | 13,65 | 13,25 | 13,60 | 3,03% | - |
| 28.05.2025 | 12,60 | 13,55 | 12,60 | 13,20 | -2,22% | - |
| 27.05.2025 | 12,50 | 13,80 | 12,50 | 13,50 | 0,75% | - |
| 26.05.2025 | 12,50 | 13,40 | 12,50 | 13,40 | 0,00% | - |
| 23.05.2025 | 12,60 | 13,65 | 12,60 | 13,40 | 0,00% | - |
| 22.05.2025 | 12,50 | 13,40 | 12,50 | 13,40 | 1,52% | - |
| 21.05.2025 | 12,50 | 13,25 | 12,50 | 13,20 | -0,38% | - |
| 20.05.2025 | 12,50 | 13,25 | 12,50 | 13,25 | 0,00% | - |
| 19.05.2025 | 12,30 | 13,35 | 12,30 | 13,25 | 1,15% | - |
| 16.05.2025 | 12,30 | 13,10 | 12,30 | 13,10 | 0,00% | - |
| 15.05.2025 | 12,20 | 13,10 | 12,20 | 13,10 | 0,00% | - |
| 14.05.2025 | 12,30 | 13,10 | 12,30 | 13,10 | 0,38% | - |
| 13.05.2025 | 12,30 | 13,05 | 12,30 | 13,05 | 0,00% | - |
| 12.05.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 09.05.2025 | 12,85 | 13,05 | 12,85 | 13,00 | 0,78% | - |
| 08.05.2025 | 11,40 | 12,90 | 11,40 | 12,90 | 6,17% | - |
| 07.05.2025 | 12,10 | 12,15 | 12,10 | 12,15 | 0,00% | - |
| 06.05.2025 | 11,10 | 12,20 | 11,10 | 12,15 | 2,53% | - |
| 05.05.2025 | 11,10 | 11,85 | 11,10 | 11,85 | 0,00% | - |
| 02.05.2025 | 10,90 | 11,90 | 10,90 | 11,85 | 0,00% | - |
| 30.04.2025 | 11,85 | 11,85 | 11,80 | 11,85 | 0,85% | - |
| 29.04.2025 | 11,75 | 11,95 | 11,75 | 11,75 | 0,00% | - |
| 28.04.2025 | 10,90 | 11,75 | 10,90 | 11,75 | 7,80% | - |
| 25.04.2025 | 10,90 | 10,95 | 10,90 | 10,90 | 0,00% | - |
| 24.04.2025 | 10,20 | 10,90 | 10,20 | 10,90 | 0,00% | - |
| 23.04.2025 | 10,20 | 10,90 | 10,20 | 10,90 | 0,46% | - |
| 22.04.2025 | 10,45 | 10,85 | 10,45 | 10,85 | 3,83% | - |
| 17.04.2025 | 10,45 | 10,48 | 10,45 | 10,45 | 0,00% | - |
| 16.04.2025 | 10,45 | 10,48 | 10,43 | 10,45 | -0,71% | - |
| 15.04.2025 | 10,45 | 10,53 | 10,45 | 10,53 | 0,96% | - |
| 14.04.2025 | 10,40 | 10,45 | 10,33 | 10,43 | 0,24% | - |
| 11.04.2025 | 10,50 | 10,53 | 10,28 | 10,40 | -1,19% | - |
| 10.04.2025 | 9,85 | 10,95 | 9,85 | 10,53 | 2,43% | - |
| 09.04.2025 | 9,80 | 10,50 | 9,80 | 10,28 | -2,14% | - |
| 08.04.2025 | 9,35 | 10,58 | 9,35 | 10,50 | 4,22% | - |
| 07.04.2025 | 10,10 | 10,65 | 10,00 | 10,08 | -4,95% | - |
| 04.04.2025 | 10,60 | 11,35 | 10,13 | 10,60 | -7,02% | - |
| 03.04.2025 | 11,85 | 11,85 | 11,30 | 11,40 | -3,80% | - |
| 02.04.2025 | 11,40 | 12,00 | 11,40 | 11,85 | -1,66% | - |
| 01.04.2025 | 11,30 | 12,10 | 11,30 | 12,05 | 0,42% | - |
| 31.03.2025 | 11,80 | 12,55 | 11,80 | 12,00 | -4,00% | - |
| 28.03.2025 | 12,60 | 12,65 | 12,50 | 12,50 | -0,79% | - |
| 27.03.2025 | 12,35 | 12,65 | 12,35 | 12,60 | 2,44% | - |
| 26.03.2025 | 12,10 | 12,35 | 12,05 | 12,30 | 1,23% | - |
| 25.03.2025 | 12,35 | 12,35 | 12,10 | 12,15 | -1,62% | - |
| 24.03.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,99% | - |
| 20.03.2025 | 11,70 | 12,55 | 11,70 | 12,55 | 1,21% | - |
| 19.03.2025 | 12,40 | 12,45 | 12,35 | 12,40 | -0,40% | - |
| 18.03.2025 | 11,60 | 12,45 | 11,60 | 12,45 | 1,63% | - |
| 17.03.2025 | 11,70 | 12,40 | 11,70 | 12,25 | -1,21% | - |
| 14.03.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 1,64% | - |
| 13.03.2025 | 11,60 | 12,30 | 11,60 | 12,20 | -0,41% | - |
| 12.03.2025 | 12,00 | 12,70 | 12,00 | 12,25 | -3,54% | - |
| 11.03.2025 | 12,00 | 12,80 | 12,00 | 12,70 | -1,17% | - |
| 10.03.2025 | 11,60 | 13,15 | 11,60 | 12,85 | 4,05% | - |
| 07.03.2025 | 11,50 | 12,45 | 11,50 | 12,35 | 0,82% | - |
| 06.03.2025 | 12,00 | 12,80 | 12,00 | 12,25 | -3,54% | - |
| 05.03.2025 | 12,25 | 12,70 | 12,25 | 12,70 | 3,25% | - |
| 04.03.2025 | 12,40 | 12,45 | 12,30 | 12,30 | -0,81% | - |
| 03.03.2025 | 10,80 | 12,45 | 10,80 | 12,40 | 7,83% | - |
| 28.02.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 0,44% | - |
| 27.02.2025 | 11,40 | 11,50 | 11,40 | 11,45 | 0,44% | - |
| 26.02.2025 | 10,70 | 11,40 | 10,70 | 11,40 | -2,15% | - |
| 25.02.2025 | 10,80 | 11,65 | 10,80 | 11,65 | 1,75% | - |
| 24.02.2025 | 10,40 | 11,60 | 10,40 | 11,45 | 2,69% | - |
| 21.02.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 20.02.2025 | 10,60 | 11,25 | 10,60 | 11,10 | -1,33% | - |
| 19.02.2025 | 10,60 | 11,50 | 10,60 | 11,25 | -0,88% | - |
| 18.02.2025 | 10,95 | 11,40 | 10,90 | 11,35 | 4,13% | - |
| 17.02.2025 | 10,55 | 10,90 | 10,55 | 10,90 | 3,32% | - |
| 14.02.2025 | 10,80 | 10,80 | 10,18 | 10,55 | -2,31% | - |
| 13.02.2025 | 10,50 | 11,30 | 10,50 | 10,80 | -4,00% | - |
| 12.02.2025 | 10,70 | 11,35 | 10,70 | 11,25 | -0,88% | - |
| 11.02.2025 | 11,25 | 11,35 | 11,25 | 11,35 | 0,89% | - |
| 10.02.2025 | 10,90 | 11,60 | 10,90 | 11,25 | -3,02% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,55 | 11,60 | -0,85% | - |
| 06.02.2025 | 11,00 | 11,70 | 11,00 | 11,70 | 0,00% | - |
| 05.02.2025 | 11,70 | 11,75 | 11,70 | 11,70 | 0,00% | - |
| 04.02.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,43% | - |
| 03.02.2025 | 12,00 | 12,05 | 11,60 | 11,75 | -1,67% | - |
| 31.01.2025 | 11,20 | 12,00 | 11,20 | 11,95 | 0,00% | - |
| 30.01.2025 | 11,55 | 12,15 | 11,55 | 11,95 | 3,02% | - |
| 29.01.2025 | 10,80 | 11,65 | 10,80 | 11,60 | 0,87% | - |
| 28.01.2025 | 10,80 | 11,50 | 10,80 | 11,50 | 0,88% | - |
| 27.01.2025 | 10,80 | 11,50 | 10,80 | 11,40 | -0,87% | - |
| 24.01.2025 | 11,30 | 11,50 | 11,25 | 11,50 | 1,77% | - |
| 23.01.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 22.01.2025 | 11,40 | 11,45 | 11,20 | 11,20 | -1,75% | - |
| 21.01.2025 | 10,70 | 11,40 | 10,70 | 11,40 | 0,00% | - |
| 20.01.2025 | 11,45 | 11,45 | 11,40 | 11,40 | 0,00% | - |
| 17.01.2025 | 11,45 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 16.01.2025 | 11,60 | 11,70 | 11,45 | 11,50 | -0,86% | - |
| 15.01.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 0,00% | - |