17,000€
3,03%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 18,85 | 18,85 | 18,00 | 18,00 | -3,74% | - |
| 02.06.2026 | 18,75 | 18,75 | 18,40 | 18,70 | 1,08% | 90,00 |
| 01.06.2026 | 18,85 | 18,85 | 18,45 | 18,50 | -0,54% | 2.900,00 |
| 29.05.2026 | 19,15 | 19,15 | 18,45 | 18,60 | -1,59% | - |
| 28.05.2026 | 18,95 | 19,45 | 18,90 | 18,90 | -1,05% | - |
| 27.05.2026 | 19,35 | 19,35 | 18,95 | 19,10 | -1,55% | - |
| 26.05.2026 | 19,35 | 19,45 | 19,25 | 19,40 | 0,26% | - |
| 25.05.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 0,52% | - |
| 22.05.2026 | 19,40 | 19,40 | 19,20 | 19,25 | -0,77% | - |
| 21.05.2026 | 19,45 | 19,70 | 19,25 | 19,40 | -0,51% | - |
| 20.05.2026 | 18,50 | 19,85 | 18,30 | 19,50 | 5,41% | - |
| 19.05.2026 | 19,30 | 19,35 | 18,45 | 18,50 | -4,64% | - |
| 18.05.2026 | 19,10 | 19,55 | 19,05 | 19,40 | 0,52% | 300,00 |
| 15.05.2026 | 19,15 | 19,45 | 19,15 | 19,30 | -1,03% | 918,00 |
| 14.05.2026 | 19,75 | 19,80 | 19,50 | 19,50 | 0,00% | - |
| 13.05.2026 | 19,75 | 19,85 | 19,50 | 19,50 | -0,76% | - |
| 12.05.2026 | 20,50 | 20,60 | 19,55 | 19,65 | -2,72% | - |
| 11.05.2026 | 20,40 | 20,80 | 20,20 | 20,20 | 0,00% | 7.600,00 |
| 08.05.2026 | 20,00 | 20,60 | 19,95 | 20,20 | 0,00% | - |
| 07.05.2026 | 20,40 | 20,40 | 20,00 | 20,20 | 1,00% | - |
| 06.05.2026 | 19,80 | 20,40 | 19,45 | 20,00 | 2,04% | - |
| 05.05.2026 | 18,90 | 19,60 | 18,55 | 19,60 | 4,26% | - |
| 04.05.2026 | 18,75 | 19,50 | 18,60 | 18,80 | -3,09% | - |
| 30.04.2026 | 19,10 | 19,60 | 18,95 | 19,40 | 1,31% | - |
| 29.04.2026 | 18,35 | 19,30 | 18,25 | 19,15 | 4,08% | - |
| 28.04.2026 | 18,65 | 18,85 | 18,30 | 18,40 | -1,60% | - |
| 27.04.2026 | 18,20 | 18,75 | 18,10 | 18,70 | 5,06% | - |
| 24.04.2026 | 18,05 | 18,80 | 17,80 | 17,80 | -1,66% | 23.700,00 |
| 23.04.2026 | 17,85 | 18,20 | 17,80 | 18,10 | 0,56% | - |
| 22.04.2026 | 18,25 | 18,45 | 17,90 | 18,00 | 1,12% | - |
| 21.04.2026 | 19,00 | 19,45 | 17,80 | 17,80 | -6,32% | 8.788,00 |
| 20.04.2026 | 17,80 | 19,00 | 17,75 | 19,00 | 7,95% | - |
| 17.04.2026 | 18,00 | 18,20 | 17,60 | 17,60 | 0,57% | - |
| 16.04.2026 | 17,45 | 18,00 | 17,35 | 17,50 | 0,57% | - |
| 15.04.2026 | 16,55 | 17,50 | 16,55 | 17,40 | 4,82% | - |
| 14.04.2026 | 15,50 | 17,00 | 15,35 | 16,60 | 7,10% | - |
| 13.04.2026 | 15,10 | 15,50 | 15,05 | 15,50 | 4,03% | - |
| 10.04.2026 | 15,25 | 15,30 | 14,90 | 14,90 | -2,61% | - |
| 09.04.2026 | 15,30 | 15,40 | 15,25 | 15,30 | -0,65% | - |
| 08.04.2026 | 16,05 | 16,05 | 15,20 | 15,40 | 0,65% | - |
| 07.04.2026 | 14,70 | 15,35 | 14,60 | 15,30 | 4,08% | - |
| 02.04.2026 | 14,65 | 14,75 | 14,35 | 14,70 | -2,00% | 5.700,00 |
| 01.04.2026 | 15,55 | 15,65 | 14,65 | 15,00 | -3,85% | - |
| 31.03.2026 | 14,20 | 15,60 | 14,05 | 15,60 | 13,04% | - |
| 30.03.2026 | 14,15 | 14,15 | 13,80 | 13,80 | -1,78% | - |
| 27.03.2026 | 14,55 | 14,65 | 14,05 | 14,05 | -1,75% | 9.200,00 |
| 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% | - |