1,295€
2,78%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1,32 | 1,32 | 1,30 | 1,32 | 0,38% | - |
| 05.11.2024 | 1,32 | 1,34 | 1,31 | 1,32 | -0,38% | - |
| 04.11.2024 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | - |
| 01.11.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 31.10.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,54% | - |
| 30.10.2024 | 1,32 | 1,32 | 1,25 | 1,30 | -1,14% | 8.500,00 |
| 29.10.2024 | 1,32 | 1,34 | 1,31 | 1,32 | -0,38% | - |
| 28.10.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -5,04% | 33,00 |
| 25.10.2024 | 1,38 | 1,40 | 1,37 | 1,39 | 0,72% | - |
| 24.10.2024 | 1,46 | 1,46 | 1,38 | 1,38 | -5,15% | - |
| 23.10.2024 | 1,38 | 1,50 | 1,38 | 1,46 | 5,43% | - |
| 22.10.2024 | 1,38 | 1,41 | 1,35 | 1,38 | 0,00% | - |
| 21.10.2024 | 1,40 | 1,41 | 1,36 | 1,38 | -1,08% | - |
| 18.10.2024 | 1,37 | 1,40 | 1,36 | 1,40 | 1,82% | - |
| 17.10.2024 | 1,37 | 1,39 | 1,37 | 1,37 | 0,37% | 2.500,00 |
| 16.10.2024 | 1,37 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 15.10.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -1,08% | - |
| 14.10.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,84% | - |
| 11.10.2024 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | - |
| 10.10.2024 | 1,36 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 09.10.2024 | 1,37 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 08.10.2024 | 1,36 | 1,39 | 1,35 | 1,37 | 0,37% | 2.500,00 |
| 07.10.2024 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 04.10.2024 | 1,36 | 1,39 | 1,36 | 1,37 | 0,37% | - |
| 03.10.2024 | 1,34 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 02.10.2024 | 1,36 | 1,39 | 1,35 | 1,35 | -0,74% | - |
| 01.10.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 1,12% | 550,00 |
| 30.09.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -0,37% | - |
| 27.09.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,00% | - |
| 26.09.2024 | 1,36 | 1,38 | 1,34 | 1,35 | 0,37% | - |
| 25.09.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -0,37% | - |
| 24.09.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,37% | - |
| 23.09.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -1,47% | - |
| 20.09.2024 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 19.09.2024 | 1,34 | 1,37 | 1,32 | 1,37 | 2,25% | - |
| 18.09.2024 | 1,39 | 1,39 | 1,33 | 1,34 | -3,96% | 400,00 |
| 17.09.2024 | 1,38 | 1,41 | 1,37 | 1,39 | 0,72% | - |
| 16.09.2024 | 1,41 | 1,44 | 1,35 | 1,38 | -1,78% | 9.000,00 |
| 13.09.2024 | 1,49 | 1,51 | 1,38 | 1,41 | -5,70% | 12.785,00 |
| 12.09.2024 | 1,46 | 1,53 | 1,43 | 1,49 | 2,05% | - |
| 11.09.2024 | 1,39 | 1,48 | 1,39 | 1,46 | 5,42% | - |
| 10.09.2024 | 1,33 | 1,46 | 1,33 | 1,39 | 4,14% | - |
| 09.09.2024 | 1,33 | 1,37 | 1,32 | 1,33 | 0,00% | - |
| 06.09.2024 | 1,34 | 1,35 | 1,26 | 1,33 | -0,37% | 750,00 |
| 05.09.2024 | 1,35 | 1,36 | 1,31 | 1,34 | -1,11% | 10.000,00 |
| 04.09.2024 | 1,40 | 1,41 | 1,30 | 1,35 | -3,91% | 5.500,00 |
| 03.09.2024 | 1,47 | 1,53 | 1,40 | 1,41 | -4,42% | - |
| 02.09.2024 | 1,50 | 1,52 | 1,47 | 1,47 | -2,00% | - |
| 30.08.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 1,35% | - |
| 29.08.2024 | 1,49 | 1,51 | 1,46 | 1,48 | -0,34% | 500,00 |
| 28.08.2024 | 1,52 | 1,53 | 1,46 | 1,49 | -2,30% | 5.000,00 |
| 27.08.2024 | 1,48 | 1,53 | 1,47 | 1,52 | 2,70% | - |
| 26.08.2024 | 1,52 | 1,53 | 1,45 | 1,48 | -2,63% | 282,00 |
| 23.08.2024 | 1,53 | 1,54 | 1,50 | 1,52 | -0,65% | 500,00 |
| 22.08.2024 | 1,51 | 1,54 | 1,51 | 1,53 | 1,32% | 1.000,00 |
| 21.08.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | 1.000,00 |
| 19.08.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 16.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1.000,00 |
| 15.08.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -2,26% | - |
| 14.08.2024 | 1,52 | 1,55 | 1,50 | 1,55 | 1,97% | - |
| 13.08.2024 | 1,45 | 1,65 | 1,44 | 1,52 | 4,83% | - |
| 12.08.2024 | 1,47 | 1,50 | 1,44 | 1,45 | -1,36% | - |
| 09.08.2024 | 1,43 | 1,51 | 1,43 | 1,47 | 2,80% | - |
| 08.08.2024 | 1,47 | 1,56 | 1,43 | 1,43 | -2,39% | 1.500,00 |
| 07.08.2024 | 1,42 | 1,48 | 1,41 | 1,47 | 4,27% | - |
| 06.08.2024 | 1,52 | 1,53 | 1,40 | 1,41 | -7,57% | - |
| 05.08.2024 | 1,55 | 1,55 | 1,48 | 1,52 | -1,62% | - |