18,950€
12,13%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,30 | 19,15 | 17,25 | 18,90 | 9,25% | - |
| 20.10.2026 | 17,40 | 17,75 | 17,20 | 17,30 | 1,17% | - |
| 19.10.2026 | 17,85 | 18,15 | 17,10 | 17,10 | -4,47% | - |
| 16.10.2026 | 18,00 | 18,05 | 17,70 | 17,90 | 0,00% | - |
| 15.10.2026 | 17,80 | 18,30 | 17,75 | 17,90 | 0,00% | - |
| 14.10.2026 | 18,35 | 18,55 | 17,80 | 17,90 | -2,19% | - |
| 13.10.2026 | 18,30 | 18,65 | 18,20 | 18,30 | 0,00% | - |
| 12.10.2026 | 18,45 | 18,55 | 18,25 | 18,30 | -0,54% | - |
| 09.10.2026 | 18,70 | 18,85 | 18,30 | 18,40 | 0,82% | - |
| 08.10.2026 | 18,20 | 18,45 | 18,05 | 18,25 | -0,27% | - |
| 07.10.2026 | 17,60 | 18,40 | 17,60 | 18,30 | 2,23% | - |
| 06.10.2026 | 18,20 | 18,35 | 17,60 | 17,90 | -1,10% | - |
| 05.10.2026 | 18,40 | 18,75 | 18,00 | 18,10 | -2,16% | - |
| 02.10.2026 | 18,35 | 18,55 | 18,30 | 18,50 | 1,65% | - |
| 01.10.2026 | 17,25 | 18,35 | 17,25 | 18,20 | 4,60% | - |
| 30.09.2026 | 18,20 | 18,25 | 17,10 | 17,40 | -3,33% | 4.218,00 |
| 29.09.2026 | 18,20 | 18,35 | 17,90 | 18,00 | -1,10% | - |
| 28.09.2026 | 18,20 | 18,30 | 18,00 | 18,20 | 0,00% | - |
| 25.09.2026 | 18,30 | 18,45 | 18,00 | 18,20 | 0,55% | - |
| 24.09.2026 | 18,05 | 18,25 | 18,00 | 18,10 | 0,56% | - |
| 23.09.2026 | 18,30 | 18,40 | 18,00 | 18,00 | -1,10% | - |
| 22.09.2026 | 18,15 | 18,35 | 18,05 | 18,20 | 0,55% | - |
| 21.09.2026 | 18,25 | 18,25 | 18,10 | 18,10 | 0,56% | - |
| 18.09.2026 | 18,00 | 18,15 | 17,90 | 18,00 | 0,00% | - |
| 17.09.2026 | 18,65 | 18,75 | 17,90 | 18,00 | -2,70% | - |
| 16.09.2026 | 18,05 | 18,50 | 17,70 | 18,50 | 3,35% | - |
| 15.09.2026 | 18,00 | 18,05 | 17,85 | 17,90 | 0,00% | - |
| 14.09.2026 | 17,95 | 18,10 | 17,75 | 17,90 | 0,00% | - |
| 11.09.2026 | 18,10 | 18,25 | 17,85 | 17,90 | -0,56% | - |
| 10.09.2026 | 18,60 | 18,75 | 17,95 | 18,00 | -3,23% | - |
| 09.09.2026 | 19,15 | 19,50 | 18,40 | 18,60 | -1,59% | - |
| 08.09.2026 | 19,10 | 19,65 | 18,90 | 18,90 | -2,07% | - |
| 07.09.2026 | 18,85 | 19,30 | 18,80 | 19,30 | 1,58% | - |
| 04.09.2026 | 19,15 | 19,20 | 18,65 | 19,00 | -0,26% | 1.960,00 |
| 03.09.2026 | 19,95 | 19,95 | 19,05 | 19,05 | -3,30% | 2.800,00 |
| 02.09.2026 | 19,85 | 20,05 | 19,60 | 19,70 | 0,51% | - |
| 01.09.2026 | 19,95 | 19,95 | 19,60 | 19,60 | 0,00% | - |
| 31.08.2026 | 19,60 | 19,95 | 19,60 | 19,60 | 0,00% | - |
| 28.08.2026 | 19,95 | 20,15 | 19,60 | 19,60 | 0,00% | - |
| 27.08.2026 | 19,60 | 20,05 | 19,60 | 19,60 | 0,00% | - |
| 26.08.2026 | 19,95 | 20,05 | 19,60 | 19,60 | 0,00% | - |
| 25.08.2026 | 20,05 | 20,15 | 19,60 | 19,60 | 0,00% | 4.800,00 |
| 24.08.2026 | 18,55 | 19,95 | 18,35 | 19,60 | 7,69% | 2.700,00 |
| 21.08.2026 | 18,60 | 18,85 | 18,20 | 18,20 | 0,00% | - |
| 20.08.2026 | 18,95 | 19,15 | 18,20 | 18,20 | -2,15% | - |
| 19.08.2026 | 18,75 | 19,00 | 18,60 | 18,60 | 1,09% | - |
| 18.08.2026 | 18,50 | 18,85 | 18,40 | 18,40 | -1,60% | - |
| 17.08.2026 | 18,70 | 18,85 | 18,55 | 18,70 | 0,00% | - |
| 14.08.2026 | 18,75 | 18,85 | 18,55 | 18,70 | 0,00% | - |
| 13.08.2026 | 18,65 | 18,85 | 18,50 | 18,70 | 0,00% | - |
| 12.08.2026 | 18,55 | 18,75 | 18,55 | 18,70 | 0,54% | - |
| 11.08.2026 | 18,60 | 18,75 | 18,50 | 18,60 | 0,00% | - |
| 10.08.2026 | 18,55 | 18,90 | 18,35 | 18,60 | 1,09% | - |
| 07.08.2026 | 17,35 | 18,40 | 17,35 | 18,40 | 5,75% | - |
| 06.08.2026 | 17,35 | 17,45 | 17,15 | 17,40 | 0,00% | - |
| 05.08.2026 | 17,35 | 17,55 | 17,15 | 17,40 | 3,57% | - |
| 04.08.2026 | 17,05 | 17,55 | 16,80 | 16,80 | -1,18% | - |
| 03.08.2026 | 17,15 | 17,15 | 16,80 | 17,00 | 0,59% | - |
| 31.07.2026 | 17,05 | 17,15 | 16,80 | 16,90 | -0,59% | - |
| 30.07.2026 | 17,05 | 17,15 | 16,70 | 17,00 | 0,59% | - |
| 29.07.2026 | 16,95 | 17,35 | 16,85 | 16,90 | 1,20% | - |
| 28.07.2026 | 17,35 | 17,45 | 16,70 | 16,70 | -0,60% | - |
| 27.07.2026 | 17,65 | 17,75 | 16,80 | 16,80 | -3,45% | - |
| 24.07.2026 | 17,35 | 17,55 | 17,20 | 17,40 | -0,57% | - |
| 23.07.2026 | 17,10 | 17,65 | 16,85 | 17,50 | 2,94% | - |
| 22.07.2026 | 17,15 | 17,35 | 16,95 | 17,00 | -2,58% | - |
| 21.07.2026 | 17,25 | 17,55 | 17,15 | 17,45 | 3,87% | - |
| 20.07.2026 | 17,65 | 17,65 | 16,80 | 16,80 | -4,00% | - |
| 17.07.2026 | 16,40 | 17,60 | 16,40 | 17,50 | 4,79% | - |
| 16.07.2026 | 17,00 | 17,15 | 14,95 | 16,70 | 0,60% | - |
| 15.07.2026 | 16,80 | 17,15 | 16,60 | 16,60 | 0,61% | - |
| 14.07.2026 | 17,25 | 17,55 | 16,50 | 16,50 | -5,17% | - |
| 13.07.2026 | 17,45 | 17,50 | 17,10 | 17,40 | -0,57% | - |
| 10.07.2026 | 17,30 | 17,65 | 17,30 | 17,50 | 0,57% | - |
| 09.07.2026 | 17,60 | 17,65 | 17,30 | 17,40 | -0,57% | - |
| 08.07.2026 | 17,45 | 17,50 | 17,10 | 17,50 | 3,55% | - |
| 07.07.2026 | 17,25 | 17,55 | 16,90 | 16,90 | -2,87% | - |
| 06.07.2026 | 17,40 | 17,55 | 17,25 | 17,40 | 0,00% | - |
| 03.07.2026 | 17,55 | 17,65 | 17,35 | 17,40 | -0,57% | - |
| 02.07.2026 | 17,35 | 18,10 | 17,25 | 17,50 | 0,57% | - |
| 01.07.2026 | 16,90 | 17,40 | 16,75 | 17,40 | 2,35% | - |
| 30.06.2026 | 16,20 | 17,00 | 15,40 | 17,00 | 5,26% | - |
| 29.06.2026 | 16,10 | 16,20 | 15,95 | 16,15 | 3,53% | - |
| 26.06.2026 | 16,15 | 16,35 | 15,60 | 15,60 | -4,29% | - |
| 25.06.2026 | 16,35 | 16,45 | 16,25 | 16,30 | 2,52% | - |
| 24.06.2026 | 16,50 | 16,65 | 15,90 | 15,90 | -3,64% | - |
| 23.06.2026 | 16,50 | 16,95 | 16,40 | 16,50 | -1,79% | - |
| 22.06.2026 | 16,75 | 16,90 | 16,65 | 16,80 | 2,44% | - |
| 19.06.2026 | 16,75 | 16,85 | 16,40 | 16,40 | -0,61% | - |
| 18.06.2026 | 16,75 | 16,95 | 16,50 | 16,50 | -1,20% | - |
| 17.06.2026 | 16,70 | 16,85 | 16,60 | 16,70 | 0,30% | - |
| 16.06.2026 | 16,85 | 16,95 | 16,65 | 16,65 | 1,52% | - |
| 15.06.2026 | 17,15 | 17,15 | 16,40 | 16,40 | -0,61% | - |
| 12.06.2026 | 16,85 | 16,90 | 16,50 | 16,50 | 1,23% | - |
| 11.06.2026 | 16,75 | 16,75 | 16,30 | 16,30 | 1,24% | - |
| 10.06.2026 | 16,85 | 16,85 | 16,10 | 16,10 | -1,83% | - |
| 09.06.2026 | 17,65 | 17,80 | 16,40 | 16,40 | -4,09% | - |
| 08.06.2026 | 17,75 | 17,85 | 17,10 | 17,10 | -3,93% | - |
| 05.06.2026 | 18,85 | 18,95 | 17,50 | 17,80 | -4,30% | - |
| 04.06.2026 | 18,45 | 18,80 | 18,45 | 18,60 | 3,33% | - |