13,700€
3,01%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,25 | 14,75 | 14,25 | 14,50 | 2,11% | - |
| 21.08.2025 | 14,00 | 14,20 | 13,95 | 14,20 | 1,43% | - |
| 20.08.2025 | 14,70 | 14,70 | 13,95 | 14,00 | -4,76% | - |
| 19.08.2025 | 15,15 | 15,20 | 14,55 | 14,70 | -3,61% | - |
| 18.08.2025 | 15,00 | 15,35 | 14,95 | 15,25 | 1,67% | - |
| 15.08.2025 | 15,15 | 15,15 | 15,00 | 15,00 | -1,64% | - |
| 14.08.2025 | 14,85 | 15,30 | 14,80 | 15,25 | 3,04% | - |
| 13.08.2025 | 14,55 | 14,80 | 14,55 | 14,80 | 2,78% | - |
| 12.08.2025 | 14,45 | 14,45 | 14,40 | 14,40 | 0,00% | - |
| 11.08.2025 | 14,75 | 14,80 | 14,15 | 14,40 | -2,70% | - |
| 08.08.2025 | 14,95 | 14,95 | 14,60 | 14,80 | -0,34% | - |
| 07.08.2025 | 14,50 | 15,15 | 14,50 | 14,85 | 2,06% | - |
| 06.08.2025 | 13,45 | 14,80 | 13,45 | 14,55 | 8,58% | - |
| 05.08.2025 | 13,70 | 13,70 | 12,80 | 13,40 | -2,19% | - |
| 04.08.2025 | 13,85 | 13,95 | 13,70 | 13,70 | -1,08% | - |
| 01.08.2025 | 14,00 | 14,00 | 13,85 | 13,85 | -1,42% | - |
| 31.07.2025 | 14,05 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 30.07.2025 | 14,05 | 14,05 | 14,00 | 14,05 | 0,36% | - |
| 29.07.2025 | 14,10 | 14,15 | 13,95 | 14,00 | -0,36% | - |
| 28.07.2025 | 13,10 | 14,05 | 13,10 | 14,05 | 0,72% | - |
| 25.07.2025 | 13,90 | 14,10 | 13,65 | 13,95 | -1,06% | - |
| 24.07.2025 | 13,20 | 14,10 | 13,20 | 14,10 | 0,71% | - |
| 23.07.2025 | 13,10 | 14,30 | 13,10 | 14,00 | 0,72% | - |
| 22.07.2025 | 13,65 | 14,00 | 13,60 | 13,90 | 1,83% | - |
| 21.07.2025 | 13,15 | 13,65 | 13,10 | 13,65 | 4,20% | - |
| 18.07.2025 | 12,55 | 13,15 | 12,55 | 13,10 | 4,80% | - |
| 17.07.2025 | 12,60 | 12,60 | 12,30 | 12,50 | -1,57% | - |
| 16.07.2025 | 11,90 | 12,70 | 11,90 | 12,70 | 0,00% | - |
| 15.07.2025 | 12,10 | 12,90 | 12,10 | 12,70 | -1,55% | - |
| 14.07.2025 | 12,10 | 12,90 | 12,10 | 12,90 | 0,00% | - |
| 11.07.2025 | 13,10 | 13,15 | 12,85 | 12,90 | -1,90% | - |
| 10.07.2025 | 13,15 | 13,15 | 13,10 | 13,15 | 0,38% | - |
| 09.07.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 0,00% | - |
| 08.07.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 07.07.2025 | 13,65 | 13,65 | 12,85 | 13,30 | -2,56% | - |
| 04.07.2025 | 14,25 | 14,25 | 13,65 | 13,65 | -5,21% | - |
| 03.07.2025 | 14,15 | 14,40 | 14,10 | 14,40 | 1,77% | - |
| 02.07.2025 | 14,65 | 14,65 | 14,05 | 14,15 | -3,08% | - |
| 01.07.2025 | 14,15 | 14,65 | 14,10 | 14,60 | 3,55% | - |
| 30.06.2025 | 15,20 | 15,20 | 12,60 | 14,10 | -10,48% | - |
| 27.06.2025 | 14,80 | 15,80 | 14,80 | 15,75 | -0,32% | - |
| 26.06.2025 | 14,80 | 15,80 | 14,80 | 15,80 | 0,00% | - |
| 25.06.2025 | 14,80 | 15,80 | 14,80 | 15,80 | 0,00% | - |
| 24.06.2025 | 15,20 | 16,05 | 15,20 | 15,80 | -1,25% | - |
| 23.06.2025 | 15,70 | 16,10 | 15,20 | 16,00 | 1,59% | - |
| 20.06.2025 | 15,45 | 15,95 | 15,45 | 15,75 | 1,61% | - |
| 19.06.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | - |
| 18.06.2025 | 13,20 | 15,15 | 13,20 | 15,10 | 7,86% | - |
| 17.06.2025 | 13,10 | 14,00 | 13,10 | 14,00 | 0,72% | - |
| 16.06.2025 | 13,90 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 13.06.2025 | 14,25 | 14,40 | 13,90 | 13,90 | -2,80% | - |
| 12.06.2025 | 14,10 | 14,80 | 14,00 | 14,30 | -3,38% | - |
| 11.06.2025 | 14,10 | 15,00 | 14,10 | 14,80 | -1,33% | - |
| 10.06.2025 | 15,55 | 15,55 | 14,90 | 15,00 | -3,54% | - |
| 09.06.2025 | 15,70 | 15,80 | 15,50 | 15,55 | -0,96% | - |
| 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% | - |