1,485€
3,85%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 1,68 | 1,69 | 1,64 | 1,66 | -2,07% | - |
| 22.07.2025 | 1,70 | 1,71 | 1,66 | 1,69 | 0,00% | - |
| 21.07.2025 | 1,70 | 1,70 | 1,66 | 1,69 | 0,60% | - |
| 18.07.2025 | 1,68 | 1,69 | 1,66 | 1,68 | -0,88% | - |
| 17.07.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 0,59% | - |
| 16.07.2025 | 1,66 | 1,71 | 1,66 | 1,69 | 1,20% | 96,00 |
| 15.07.2025 | 1,68 | 1,71 | 1,67 | 1,67 | -1,48% | 293,00 |
| 14.07.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 0,30% | - |
| 11.07.2025 | 1,69 | 1,71 | 1,68 | 1,69 | -0,30% | - |
| 10.07.2025 | 1,69 | 1,73 | 1,68 | 1,69 | 0,90% | - |
| 09.07.2025 | 1,66 | 1,69 | 1,64 | 1,68 | 0,90% | - |
| 08.07.2025 | 1,64 | 1,71 | 1,64 | 1,66 | 1,53% | 3.000,00 |
| 07.07.2025 | 1,49 | 1,75 | 1,49 | 1,64 | 10,47% | 5.500,00 |
| 04.07.2025 | 1,50 | 1,53 | 1,46 | 1,48 | -0,67% | - |
| 03.07.2025 | 1,45 | 1,60 | 1,42 | 1,49 | 3,47% | 3.570,00 |
| 02.07.2025 | 1,44 | 1,48 | 1,44 | 1,44 | 0,35% | - |
| 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% | - |