1,635€
-11,14%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,83 | 1,87 | 1,58 | 1,64 | -11,14% | 1.195,00 |
| 01.04.2025 | 1,84 | 1,87 | 1,77 | 1,84 | -0,54% | - |
| 31.03.2025 | 1,85 | 1,88 | 1,78 | 1,85 | 0,54% | 5.622,00 |
| 28.03.2025 | 2,03 | 2,07 | 1,82 | 1,84 | -9,14% | 27.391,00 |
| 27.03.2025 | 1,70 | 2,05 | 1,66 | 2,03 | 19,47% | 14.860,00 |
| 26.03.2025 | 1,76 | 1,76 | 1,66 | 1,70 | -3,14% | - |
| 25.03.2025 | 1,77 | 1,78 | 1,71 | 1,75 | -0,85% | - |
| 24.03.2025 | 1,74 | 1,86 | 1,71 | 1,77 | 1,44% | 4.978,00 |
| 21.03.2025 | 1,67 | 1,82 | 1,64 | 1,74 | 3,88% | 8.012,00 |
| 20.03.2025 | 1,63 | 1,68 | 1,60 | 1,68 | 2,13% | 2.000,00 |
| 19.03.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,82% | - |
| 18.03.2025 | 1,70 | 1,70 | 1,60 | 1,60 | -5,90% | - |
| 17.03.2025 | 1,57 | 1,74 | 1,56 | 1,70 | 7,96% | 1.500,00 |
| 14.03.2025 | 1,58 | 1,59 | 1,57 | 1,57 | 0,32% | - |
| 13.03.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,32% | 4.000,00 |
| 12.03.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 0,32% | - |
| 11.03.2025 | 1,50 | 1,57 | 1,49 | 1,56 | 4,01% | - |
| 10.03.2025 | 1,56 | 1,60 | 1,50 | 1,50 | -3,55% | - |
| 07.03.2025 | 1,50 | 1,60 | 1,50 | 1,55 | 3,68% | - |
| 06.03.2025 | 1,45 | 1,53 | 1,45 | 1,50 | 3,46% | 4.515,00 |
| 05.03.2025 | 1,42 | 1,51 | 1,42 | 1,45 | 2,12% | 7.500,00 |
| 04.03.2025 | 1,40 | 1,45 | 1,40 | 1,42 | 1,07% | 11.400,00 |
| 03.03.2025 | 1,39 | 1,46 | 1,38 | 1,40 | 1,82% | 6.604,00 |
| 28.02.2025 | 1,37 | 1,46 | 1,36 | 1,38 | 0,73% | 23.767,00 |
| 27.02.2025 | 1,44 | 1,47 | 1,37 | 1,37 | -4,88% | - |
| 26.02.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,37% | - |
| 25.02.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 1,75% | - |
| 24.02.2025 | 1,44 | 1,48 | 1,43 | 1,43 | -1,04% | - |
| 21.02.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 1,05% | - |
| 20.02.2025 | 1,48 | 1,49 | 1,43 | 1,43 | -2,05% | - |
| 19.02.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -1,68% | - |
| 18.02.2025 | 1,47 | 1,49 | 1,46 | 1,49 | 1,37% | - |
| 17.02.2025 | 1,44 | 1,50 | 1,43 | 1,47 | 1,74% | - |
| 14.02.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -1,37% | 6.000,00 |
| 13.02.2025 | 1,48 | 1,50 | 1,44 | 1,46 | -1,35% | - |
| 12.02.2025 | 1,48 | 1,53 | 1,44 | 1,48 | 0,00% | - |
| 11.02.2025 | 1,40 | 1,49 | 1,40 | 1,48 | 5,71% | - |
| 10.02.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | - |
| 07.02.2025 | 1,40 | 1,64 | 1,40 | 1,43 | 2,14% | 450,00 |
| 06.02.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,41% | - |
| 05.02.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 1,43% | - |
| 04.02.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,70% | - |
| 03.02.2025 | 1,36 | 1,39 | 1,34 | 1,35 | -1,10% | - |
| 31.01.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -0,36% | - |
| 30.01.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,00% | - |
| 29.01.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 28.01.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 27.01.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,53% | - |
| 24.01.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 1,47% | - |
| 23.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 22.01.2025 | 1,39 | 1,43 | 1,37 | 1,37 | -1,44% | 1.000,00 |
| 21.01.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 20.01.2025 | 1,37 | 1,39 | 1,37 | 1,37 | 0,00% | - |
| 17.01.2025 | 1,43 | 1,43 | 1,37 | 1,37 | -3,86% | - |
| 16.01.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 15.01.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,06% | - |
| 14.01.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 4,44% | - |
| 13.01.2025 | 1,36 | 1,36 | 1,32 | 1,35 | 0,00% | - |
| 10.01.2025 | 1,31 | 1,37 | 1,30 | 1,35 | 3,05% | - |
| 09.01.2025 | 1,34 | 1,35 | 1,30 | 1,31 | -1,87% | - |
| 08.01.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 0,00% | - |
| 07.01.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,38% | - |
| 06.01.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 03.01.2025 | 1,31 | 1,34 | 1,31 | 1,33 | -0,38% | - |
| 02.01.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 1,92% | - |
| 30.12.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 1,95% | - |
| 27.12.2024 | 1,26 | 1,31 | 1,26 | 1,28 | 1,59% | - |
| 23.12.2024 | 1,30 | 1,33 | 1,24 | 1,26 | -2,70% | 1.800,00 |
| 20.12.2024 | 1,25 | 1,42 | 1,20 | 1,30 | 2,78% | - |
| 19.12.2024 | 1,28 | 1,28 | 1,24 | 1,26 | -1,56% | 5.375,00 |
| 18.12.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 17.12.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -2,69% | 250,00 |
| 16.12.2024 | 1,31 | 1,34 | 1,28 | 1,30 | -0,38% | - |
| 13.12.2024 | 1,33 | 1,34 | 1,30 | 1,31 | -1,88% | - |
| 12.12.2024 | 1,34 | 1,34 | 1,30 | 1,33 | -0,75% | - |
| 11.12.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 0,00% | - |
| 10.12.2024 | 1,31 | 1,35 | 1,31 | 1,34 | 2,68% | - |
| 09.12.2024 | 1,32 | 1,34 | 1,28 | 1,31 | -0,76% | - |
| 06.12.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | 1.300,00 |
| 05.12.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -1,13% | - |
| 04.12.2024 | 1,29 | 1,35 | 1,26 | 1,33 | 3,11% | - |
| 03.12.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,77% | - |
| 02.12.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 29.11.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,76% | - |
| 28.11.2024 | 1,32 | 1,33 | 1,28 | 1,31 | -0,38% | - |
| 27.11.2024 | 1,30 | 1,38 | 1,29 | 1,32 | 1,54% | - |
| 26.11.2024 | 1,33 | 1,33 | 1,29 | 1,30 | -2,26% | 2.210,00 |
| 25.11.2024 | 1,33 | 1,34 | 1,30 | 1,33 | -0,38% | 165,00 |
| 22.11.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 0,76% | - |
| 21.11.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | - |
| 20.11.2024 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 19.11.2024 | 1,34 | 1,34 | 1,31 | 1,33 | -0,37% | - |
| 18.11.2024 | 1,33 | 1,34 | 1,31 | 1,34 | 0,38% | - |
| 15.11.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 1,14% | - |
| 14.11.2024 | 1,36 | 1,37 | 1,30 | 1,32 | -2,95% | 465,00 |
| 13.11.2024 | 1,35 | 1,36 | 1,32 | 1,36 | 0,37% | - |
| 12.11.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 1,50% | - |
| 11.11.2024 | 1,31 | 1,36 | 1,31 | 1,33 | 1,53% | 1.750,00 |
| 08.11.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 07.11.2024 | 1,32 | 1,32 | 1,30 | 1,32 | 0,00% | 1.000,00 |