1,445€
0,70%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,70% | - |
| 01.07.2025 | 1,42 | 1,49 | 1,38 | 1,44 | 0,70% | - |
| 30.06.2025 | 1,39 | 1,46 | 1,37 | 1,43 | 4,01% | - |
| 27.06.2025 | 1,40 | 1,42 | 1,37 | 1,37 | -2,14% | - |
| 26.06.2025 | 1,43 | 1,43 | 1,36 | 1,40 | -1,75% | - |
| 25.06.2025 | 1,41 | 1,43 | 1,38 | 1,43 | 2,52% | - |
| 24.06.2025 | 1,29 | 1,43 | 1,28 | 1,39 | 7,75% | 8.135,00 |
| 23.06.2025 | 1,49 | 1,53 | 1,27 | 1,29 | -13,71% | 16.114,00 |
| 20.06.2025 | 1,50 | 1,51 | 1,47 | 1,50 | 0,00% | - |
| 19.06.2025 | 1,50 | 1,50 | 1,46 | 1,50 | -0,33% | - |
| 18.06.2025 | 1,46 | 1,52 | 1,45 | 1,50 | 2,74% | 1.500,00 |
| 17.06.2025 | 1,48 | 1,62 | 1,41 | 1,46 | -1,02% | 8.780,00 |
| 16.06.2025 | 1,51 | 1,51 | 1,45 | 1,48 | -1,67% | - |
| 13.06.2025 | 1,45 | 1,52 | 1,45 | 1,50 | 3,45% | 700,00 |
| 12.06.2025 | 1,56 | 1,58 | 1,41 | 1,45 | -7,05% | 9.000,00 |
| 11.06.2025 | 1,55 | 1,59 | 1,54 | 1,56 | 0,00% | - |
| 10.06.2025 | 1,57 | 1,59 | 1,56 | 1,56 | -0,64% | - |
| 09.06.2025 | 1,55 | 1,61 | 1,54 | 1,57 | 1,29% | - |
| 06.06.2025 | 1,55 | 1,58 | 1,55 | 1,55 | -0,96% | - |
| 05.06.2025 | 1,56 | 1,59 | 1,55 | 1,57 | 1,29% | - |
| 04.06.2025 | 1,56 | 1,60 | 1,55 | 1,55 | -0,64% | - |
| 03.06.2025 | 1,58 | 1,61 | 1,52 | 1,56 | -1,27% | 800,00 |
| 02.06.2025 | 1,60 | 1,64 | 1,56 | 1,58 | -0,94% | - |
| 30.05.2025 | 1,57 | 1,60 | 1,53 | 1,59 | 1,27% | 500,00 |
| 29.05.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 1,29% | - |
| 28.05.2025 | 1,58 | 1,60 | 1,50 | 1,55 | -1,59% | - |
| 27.05.2025 | 1,58 | 1,59 | 1,55 | 1,58 | -0,32% | - |
| 26.05.2025 | 1,59 | 1,65 | 1,52 | 1,58 | 0,64% | - |
| 23.05.2025 | 1,56 | 1,59 | 1,51 | 1,57 | 0,32% | - |
| 22.05.2025 | 1,57 | 1,61 | 1,54 | 1,57 | -2,19% | 7.000,00 |
| 21.05.2025 | 1,58 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 20.05.2025 | 1,62 | 1,65 | 1,51 | 1,61 | -0,31% | 520,00 |
| 19.05.2025 | 1,66 | 1,73 | 1,58 | 1,62 | -2,71% | 12.000,00 |
| 16.05.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 2,47% | - |
| 15.05.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -1,52% | - |
| 14.05.2025 | 1,67 | 1,71 | 1,62 | 1,65 | -1,20% | - |
| 13.05.2025 | 1,65 | 1,73 | 1,64 | 1,67 | 1,52% | 1.750,00 |
| 12.05.2025 | 1,73 | 1,75 | 1,60 | 1,64 | -3,24% | - |
| 09.05.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -1,17% | 500,00 |
| 08.05.2025 | 1,72 | 1,76 | 1,70 | 1,72 | 0,88% | 1.000,00 |
| 07.05.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -0,87% | 1.858,00 |
| 06.05.2025 | 1,73 | 1,76 | 1,69 | 1,72 | -1,44% | 520,00 |
| 05.05.2025 | 1,71 | 1,80 | 1,70 | 1,74 | 2,35% | 2.661,00 |
| 02.05.2025 | 1,73 | 1,77 | 1,61 | 1,70 | 0,89% | 1.123,00 |
| 30.04.2025 | 1,75 | 1,76 | 1,67 | 1,69 | -1,75% | 475,00 |
| 29.04.2025 | 1,69 | 1,77 | 1,68 | 1,72 | 1,78% | - |
| 28.04.2025 | 1,64 | 1,74 | 1,63 | 1,69 | 1,51% | - |
| 25.04.2025 | 1,66 | 1,69 | 1,62 | 1,66 | -0,30% | - |
| 24.04.2025 | 1,75 | 1,76 | 1,63 | 1,67 | -3,48% | - |
| 23.04.2025 | 1,72 | 1,74 | 1,66 | 1,73 | 3,92% | - |
| 22.04.2025 | 1,69 | 1,75 | 1,66 | 1,66 | 0,61% | - |
| 17.04.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -2,65% | - |
| 16.04.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -1,74% | - |
| 15.04.2025 | 1,67 | 1,75 | 1,67 | 1,73 | 3,29% | 1.500,00 |
| 14.04.2025 | 1,70 | 1,82 | 1,64 | 1,67 | -0,60% | 520,00 |
| 11.04.2025 | 1,68 | 1,71 | 1,67 | 1,68 | -1,47% | - |
| 10.04.2025 | 1,75 | 1,84 | 1,67 | 1,71 | -3,67% | - |
| 09.04.2025 | 1,67 | 1,77 | 1,64 | 1,77 | 4,12% | 850,00 |
| 08.04.2025 | 1,63 | 1,81 | 1,61 | 1,70 | 5,59% | 10.380,00 |
| 07.04.2025 | 1,71 | 1,78 | 1,52 | 1,61 | -5,85% | 2.820,00 |
| 04.04.2025 | 1,76 | 1,78 | 1,68 | 1,71 | -2,56% | 11.456,00 |
| 03.04.2025 | 1,63 | 1,77 | 1,60 | 1,76 | 4,78% | - |
| 02.04.2025 | 1,83 | 1,87 | 1,58 | 1,68 | -8,97% | 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% | - |