1,220€
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 1,24 | 1,24 | 1,23 | 1,23 | 0,82% | - |
| 02.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 30.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 23.12.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -3,28% | - |
| 22.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 19.12.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 3,70% | - |
| 18.12.2025 | 1,21 | 1,41 | 1,21 | 1,22 | -3,57% | 3.000,00 |
| 17.12.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,95% | - |
| 16.12.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 0,39% | - |
| 15.12.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | - |
| 11.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,14% | - |
| 10.12.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 1,15% | - |
| 08.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 05.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 04.12.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -3,01% | - |
| 02.12.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -2,92% | - |
| 01.12.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 2,99% | - |
| 27.11.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 26.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 25.11.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 1,51% | - |
| 24.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,85% | - |
| 21.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 20.11.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,75% | - |
| 19.11.2025 | 1,34 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 18.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 17.11.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,74% | - |
| 14.11.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -0,37% | - |
| 13.11.2025 | 1,36 | 1,38 | 1,35 | 1,36 | 1,12% | - |
| 11.11.2025 | 1,37 | 1,37 | 1,33 | 1,35 | 4,26% | - |
| 10.11.2025 | 1,37 | 1,38 | 1,29 | 1,29 | -7,19% | 1.066,00 |
| 06.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 05.11.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 1,83% | - |
| 04.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -5,21% | - |
| 03.11.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 31.10.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 3,60% | - |
| 30.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 29.10.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 28.10.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -1,75% | - |
| 27.10.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 4,76% | - |
| 24.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,50% | - |
| 23.10.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,06% | - |
| 22.10.2025 | 1,42 | 1,45 | 1,42 | 1,42 | 0,00% | - |
| 20.10.2025 | 1,49 | 1,49 | 1,41 | 1,42 | -4,71% | - |
| 17.10.2025 | 1,49 | 1,49 | 1,48 | 1,49 | 0,00% | - |
| 16.10.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 3,48% | - |
| 15.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 14.10.2025 | 1,43 | 1,43 | 1,42 | 1,43 | -1,04% | - |
| 13.10.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 10.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -2,05% | - |
| 07.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,69% | - |
| 03.10.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | - |
| 02.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,69% | - |
| 01.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 29.09.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,34% | - |
| 25.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 23.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 22.09.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,36% | - |
| 19.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 1,38% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -2,03% | - |
| 17.09.2025 | 1,48 | 1,48 | 1,47 | 1,48 | 1,37% | - |
| 16.09.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,35% | - |
| 15.09.2025 | 1,49 | 1,49 | 1,44 | 1,48 | 1,02% | - |
| 12.09.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,01% | - |
| 11.09.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 0,34% | - |
| 10.09.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,34% | - |
| 09.09.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 2,41% | - |
| 08.09.2025 | 1,47 | 1,47 | 1,43 | 1,45 | 0,00% | - |
| 05.09.2025 | 1,45 | 1,48 | 1,44 | 1,45 | 0,00% | 350,00 |
| 04.09.2025 | 1,46 | 1,47 | 1,45 | 1,45 | 0,00% | - |
| 03.09.2025 | 1,45 | 1,47 | 1,42 | 1,45 | 0,69% | - |
| 02.09.2025 | 1,48 | 1,48 | 1,43 | 1,44 | 0,00% | - |
| 01.09.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -4,95% | 1.800,00 |
| 29.08.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 6,69% | - |
| 28.08.2025 | 1,50 | 1,55 | 1,41 | 1,42 | -6,89% | - |
| 27.08.2025 | 1,54 | 1,55 | 1,50 | 1,53 | -1,29% | 16,00 |
| 26.08.2025 | 1,51 | 1,55 | 1,50 | 1,55 | 0,65% | - |
| 25.08.2025 | 1,50 | 1,56 | 1,50 | 1,54 | 0,66% | - |
| 22.08.2025 | 1,51 | 1,54 | 1,50 | 1,53 | -0,33% | - |
| 21.08.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 20.08.2025 | 1,58 | 1,58 | 1,51 | 1,53 | -3,47% | - |
| 19.08.2025 | 1,52 | 1,59 | 1,46 | 1,59 | 5,32% | - |
| 18.08.2025 | 1,53 | 1,55 | 1,46 | 1,51 | -1,31% | - |
| 15.08.2025 | 1,51 | 1,56 | 1,49 | 1,53 | 0,99% | - |
| 14.08.2025 | 1,43 | 1,55 | 1,42 | 1,51 | 5,59% | - |
| 13.08.2025 | 1,43 | 1,50 | 1,42 | 1,43 | -0,69% | - |
| 12.08.2025 | 1,47 | 1,49 | 1,39 | 1,44 | -2,37% | 500,00 |
| 11.08.2025 | 1,48 | 1,48 | 1,43 | 1,48 | 0,00% | - |
| 08.08.2025 | 1,50 | 1,50 | 1,45 | 1,48 | -1,67% | - |
| 07.08.2025 | 1,52 | 1,52 | 1,46 | 1,50 | -0,66% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,44 | 1,51 | 0,33% | - |
| 05.08.2025 | 1,47 | 1,52 | 1,47 | 1,51 | -0,33% | - |
| 04.08.2025 | 1,46 | 1,52 | 1,42 | 1,51 | 4,86% | 520,00 |
| 01.08.2025 | 1,53 | 1,54 | 1,31 | 1,44 | -4,64% | - |
| 31.07.2025 | 1,53 | 1,54 | 1,48 | 1,51 | -0,66% | - |
| 30.07.2025 | 1,50 | 1,54 | 1,49 | 1,52 | -0,98% | - |
| 29.07.2025 | 1,65 | 1,67 | 1,50 | 1,54 | -6,97% | - |
| 28.07.2025 | 1,66 | 1,67 | 1,62 | 1,65 | -0,60% | - |
| 25.07.2025 | 1,66 | 1,67 | 1,63 | 1,66 | 0,00% | - |
| 24.07.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 0,30% | - |