14,300€
2,14%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 14,15 | 14,65 | 14,15 | 14,30 | 0,35% | - |
| 25.03.2026 | 13,15 | 14,25 | 13,05 | 14,25 | 10,47% | - |
| 24.03.2026 | 13,75 | 13,75 | 12,90 | 12,90 | -4,44% | - |
| 23.03.2026 | 13,95 | 14,20 | 13,50 | 13,50 | -4,59% | - |
| 20.03.2026 | 14,95 | 15,00 | 14,05 | 14,15 | -5,35% | - |
| 19.03.2026 | 15,35 | 15,45 | 14,55 | 14,95 | -1,64% | - |
| 18.03.2026 | 15,55 | 15,65 | 15,20 | 15,20 | -2,25% | - |
| 17.03.2026 | 15,40 | 15,60 | 15,40 | 15,55 | 0,00% | - |
| 16.03.2026 | 15,85 | 15,90 | 15,50 | 15,55 | -1,89% | - |
| 13.03.2026 | 16,05 | 16,05 | 15,85 | 15,85 | -1,25% | - |
| 12.03.2026 | 15,95 | 16,10 | 15,95 | 16,05 | 0,00% | - |
| 11.03.2026 | 16,05 | 16,05 | 15,95 | 16,05 | 0,63% | - |
| 10.03.2026 | 15,75 | 15,95 | 15,75 | 15,95 | 0,63% | - |
| 09.03.2026 | 15,90 | 15,95 | 15,35 | 15,85 | 1,60% | - |
| 06.03.2026 | 15,85 | 16,35 | 15,60 | 15,60 | 0,00% | - |
| 05.03.2026 | 15,65 | 15,85 | 15,40 | 15,60 | 1,30% | - |
| 04.03.2026 | 14,55 | 15,65 | 14,55 | 15,40 | 6,94% | - |
| 03.03.2026 | 14,35 | 14,65 | 14,05 | 14,40 | -1,03% | - |
| 02.03.2026 | 13,55 | 15,00 | 13,55 | 14,55 | 5,05% | - |
| 27.02.2026 | 13,95 | 14,05 | 13,50 | 13,85 | 0,36% | - |
| 26.02.2026 | 14,65 | 14,65 | 13,80 | 13,80 | -4,17% | - |
| 25.02.2026 | 14,65 | 14,75 | 14,40 | 14,40 | -1,71% | - |
| 24.02.2026 | 14,45 | 14,75 | 14,45 | 14,65 | 3,17% | - |
| 23.02.2026 | 14,65 | 14,65 | 14,20 | 14,20 | -1,39% | - |
| 20.02.2026 | 14,75 | 14,75 | 14,40 | 14,40 | -0,69% | - |
| 19.02.2026 | 14,75 | 14,75 | 14,50 | 14,50 | -1,69% | - |
| 18.02.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 2,43% | 3.080,00 |
| 17.02.2026 | 14,75 | 14,85 | 14,40 | 14,40 | -3,03% | - |
| 16.02.2026 | 14,85 | 14,85 | 14,65 | 14,85 | 1,71% | - |
| 13.02.2026 | 15,05 | 15,10 | 14,60 | 14,60 | -1,35% | - |
| 12.02.2026 | 15,05 | 15,10 | 14,80 | 14,80 | 0,00% | 258,00 |
| 11.02.2026 | 15,05 | 15,15 | 14,80 | 14,80 | -1,66% | 825,00 |
| 10.02.2026 | 15,45 | 15,45 | 15,05 | 15,05 | -2,59% | 5.253,00 |
| 09.02.2026 | 15,55 | 15,55 | 15,35 | 15,45 | 0,98% | - |
| 06.02.2026 | 15,50 | 15,65 | 15,30 | 15,30 | 0,00% | - |
| 05.02.2026 | 15,50 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 04.02.2026 | 15,40 | 15,50 | 15,25 | 15,30 | 1,32% | - |
| 03.02.2026 | 15,25 | 15,35 | 15,10 | 15,10 | -0,98% | - |
| 02.02.2026 | 14,60 | 15,35 | 14,60 | 15,25 | 2,35% | - |
| 30.01.2026 | 15,05 | 15,15 | 14,85 | 14,90 | -1,65% | - |
| 29.01.2026 | 15,25 | 15,45 | 15,10 | 15,15 | -1,30% | - |
| 28.01.2026 | 15,25 | 15,45 | 15,15 | 15,35 | 1,32% | - |
| 27.01.2026 | 14,95 | 15,65 | 14,95 | 15,15 | 1,34% | - |
| 26.01.2026 | 15,55 | 15,55 | 14,95 | 14,95 | -2,29% | - |
| 23.01.2026 | 14,75 | 15,95 | 14,75 | 15,30 | 5,52% | - |
| 22.01.2026 | 13,75 | 14,80 | 13,65 | 14,50 | 7,41% | 2.570,00 |
| 21.01.2026 | 13,75 | 14,05 | 13,50 | 13,50 | 0,00% | - |
| 20.01.2026 | 14,35 | 14,45 | 13,50 | 13,50 | -6,57% | 18.170,00 |
| 19.01.2026 | 14,85 | 15,15 | 14,40 | 14,45 | -3,02% | - |
| 16.01.2026 | 15,50 | 15,55 | 14,60 | 14,90 | -3,87% | - |
| 15.01.2026 | 16,05 | 16,10 | 15,40 | 15,50 | -3,43% | - |
| 14.01.2026 | 16,05 | 16,20 | 14,95 | 16,05 | 1,58% | - |
| 13.01.2026 | 17,45 | 17,45 | 15,80 | 15,80 | -9,46% | - |
| 12.01.2026 | 17,85 | 17,90 | 17,40 | 17,45 | -0,85% | - |
| 09.01.2026 | 17,45 | 18,00 | 17,45 | 17,60 | 2,33% | - |
| 08.01.2026 | 17,15 | 17,55 | 17,05 | 17,20 | 0,29% | - |
| 07.01.2026 | 16,95 | 17,30 | 16,95 | 17,15 | 2,69% | - |
| 06.01.2026 | 16,55 | 17,05 | 16,55 | 16,70 | 2,45% | - |
| 05.01.2026 | 16,55 | 16,60 | 16,30 | 16,30 | -0,61% | - |
| 02.01.2026 | 17,15 | 17,20 | 16,40 | 16,40 | 1,23% | - |
| 30.12.2025 | 17,15 | 17,20 | 16,20 | 16,20 | 0,62% | - |
| 29.12.2025 | 17,05 | 17,30 | 16,10 | 16,10 | -3,88% | - |
| 23.12.2025 | 16,55 | 16,75 | 16,50 | 16,75 | 7,37% | - |
| 22.12.2025 | 16,25 | 16,50 | 15,60 | 15,60 | -4,59% | - |
| 19.12.2025 | 16,35 | 16,40 | 16,35 | 16,35 | 0,93% | - |
| 18.12.2025 | 16,15 | 16,25 | 16,10 | 16,20 | 5,88% | - |
| 17.12.2025 | 15,90 | 16,15 | 15,30 | 15,30 | 2,00% | - |
| 15.12.2025 | 14,40 | 15,10 | 14,40 | 15,00 | 4,90% | - |
| 12.12.2025 | 14,95 | 14,95 | 14,25 | 14,30 | -8,33% | - |
| 11.12.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 2,63% | - |
| 09.12.2025 | 16,50 | 16,50 | 15,20 | 15,20 | -3,18% | - |
| 08.12.2025 | 15,95 | 16,55 | 15,70 | 15,70 | -7,92% | - |
| 05.12.2025 | 17,35 | 17,35 | 17,05 | 17,05 | 6,56% | - |
| 04.12.2025 | 17,75 | 17,80 | 16,00 | 16,00 | -5,33% | - |
| 03.12.2025 | 16,90 | 17,90 | 16,90 | 16,90 | 0,00% | - |
| 02.12.2025 | 17,85 | 17,90 | 16,90 | 16,90 | 0,00% | - |
| 01.12.2025 | 17,80 | 17,90 | 16,90 | 16,90 | 0,00% | - |
| 28.11.2025 | 17,90 | 18,00 | 16,90 | 16,90 | 0,00% | - |
| 27.11.2025 | 17,80 | 18,00 | 16,90 | 16,90 | 1,81% | - |
| 26.11.2025 | 17,85 | 17,85 | 16,60 | 16,60 | -2,92% | - |
| 25.11.2025 | 17,10 | 18,05 | 17,10 | 17,10 | 0,00% | - |
| 24.11.2025 | 17,10 | 18,10 | 17,10 | 17,10 | 0,00% | - |
| 21.11.2025 | 18,20 | 18,30 | 17,10 | 17,10 | 1,79% | - |
| 20.11.2025 | 17,80 | 18,35 | 16,80 | 16,80 | 0,00% | - |
| 19.11.2025 | 16,70 | 17,85 | 16,70 | 16,80 | 0,00% | - |
| 18.11.2025 | 19,25 | 19,25 | 16,80 | 16,80 | -8,20% | - |
| 17.11.2025 | 18,85 | 19,65 | 18,30 | 18,30 | 3,98% | - |
| 14.11.2025 | 17,95 | 19,25 | 17,60 | 17,60 | -4,35% | - |
| 13.11.2025 | 17,45 | 18,40 | 17,40 | 18,40 | 11,52% | 16,00 |
| 12.11.2025 | 16,50 | 17,50 | 16,50 | 16,50 | 0,00% | - |
| 11.11.2025 | 17,35 | 17,65 | 16,50 | 16,50 | 1,23% | - |
| 10.11.2025 | 17,50 | 17,50 | 16,30 | 16,30 | -1,81% | - |
| 07.11.2025 | 18,10 | 18,10 | 16,60 | 16,60 | -3,49% | - |
| 06.11.2025 | 18,15 | 18,20 | 17,20 | 17,20 | 0,00% | - |
| 05.11.2025 | 18,55 | 18,60 | 17,20 | 17,20 | -1,15% | - |
| 04.11.2025 | 18,65 | 18,65 | 17,40 | 17,40 | -0,57% | - |
| 03.11.2025 | 18,80 | 18,80 | 17,50 | 17,50 | -1,69% | - |
| 31.10.2025 | 18,80 | 18,85 | 17,80 | 17,80 | 2,30% | - |
| 30.10.2025 | 18,45 | 18,80 | 17,40 | 17,40 | 6,10% | - |
| 29.10.2025 | 17,55 | 18,60 | 16,40 | 16,40 | -0,61% | - |