1,240€
-1,59%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -3,57% | - |
| 21.05.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 20.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 19.05.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 18.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 15.05.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 14.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -1,58% | - |
| 13.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,61% | - |
| 12.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,63% | - |
| 11.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,61% | - |
| 08.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -1,19% | - |
| 07.05.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 06.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -1,17% | - |
| 05.05.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 6,20% | - |
| 04.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 30.04.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -3,19% | - |
| 29.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 28.04.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | 1.700,00 |
| 27.04.2026 | 1,30 | 1,31 | 0,62 | 1,23 | -6,49% | - |
| 24.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 23.04.2026 | 1,36 | 1,38 | 0,75 | 1,31 | -4,03% | - |
| 22.04.2026 | 1,37 | 1,38 | 1,37 | 1,37 | 0,37% | - |
| 21.04.2026 | 1,37 | 1,39 | 1,35 | 1,36 | 0,37% | - |
| 20.04.2026 | 1,37 | 1,37 | 1,36 | 1,36 | 1,12% | - |
| 17.04.2026 | 1,37 | 1,37 | 1,34 | 1,34 | -1,11% | - |
| 16.04.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 3,04% | - |
| 15.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,31% | - |
| 14.04.2026 | 1,25 | 1,37 | 1,25 | 1,36 | 8,80% | 1.400,00 |
| 13.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 10.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 09.04.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -4,21% | - |
| 08.04.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 2,35% | - |
| 07.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 02.04.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 01.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 31.03.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,25 | 1,27 | -0,39% | - |
| 27.03.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,60% | - |
| 26.03.2026 | 1,27 | 1,27 | 1,25 | 1,25 | 0,40% | - |
| 25.03.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,22% | - |
| 24.03.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -1,60% | - |
| 23.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -3,09% | - |
| 19.03.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 2,78% | - |
| 18.03.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 17.03.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -1,55% | - |
| 16.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 13.03.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 1,59% | 3.000,00 |
| 12.03.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -1,18% | - |
| 11.03.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 10.03.2026 | 1,26 | 1,30 | 1,26 | 1,27 | 1,20% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,23 | 1,25 | -4,94% | - |
| 06.03.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 2,33% | - |
| 05.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 04.03.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,39% | - |
| 03.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 02.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 27.02.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 2,35% | - |
| 26.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | - |
| 25.02.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,39% | - |
| 24.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 23.02.2026 | 1,28 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 20.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,77% | - |
| 19.02.2026 | 1,30 | 1,31 | 1,29 | 1,30 | -0,38% | - |
| 18.02.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 17.02.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 16.02.2026 | 1,29 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 13.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 12.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 11.02.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 10.02.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 1,99% | - |
| 09.02.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 06.02.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -1,57% | - |
| 05.02.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 04.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 03.02.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -2,73% | - |
| 02.02.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -6,23% | - |
| 30.01.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,36% | - |
| 29.01.2026 | 1,34 | 1,38 | 1,34 | 1,37 | 1,86% | 98,00 |
| 28.01.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 3,07% | - |
| 27.01.2026 | 1,29 | 1,34 | 1,29 | 1,31 | 3,57% | - |
| 26.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -5,26% | - |
| 23.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,92% | - |
| 22.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 21.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -1,51% | - |
| 20.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 19.01.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 16.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,15% | - |
| 15.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,88% | - |
| 14.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | 0,38% | - |
| 13.01.2026 | 1,29 | 1,50 | 1,27 | 1,33 | 3,11% | 28,00 |
| 12.01.2026 | 1,24 | 1,32 | 1,14 | 1,29 | 2,39% | 210,00 |
| 09.01.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 2,03% | - |
| 08.01.2026 | 1,24 | 1,24 | 1,23 | 1,23 | -1,99% | - |
| 07.01.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,62% | - |
| 06.01.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,41% | - |
| 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 | 0,41% | - |
| 29.12.2025 | 1,22 | 1,25 | 1,19 | 1,23 | 3,81% | 500,00 |