1,330€
-0,37%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,58 | 1,59 | 1,26 | 1,55 | -2,22% | 2.000,00 |
| 01.08.2024 | 1,64 | 1,64 | 1,57 | 1,58 | -3,66% | - |
| 31.07.2024 | 1,58 | 1,65 | 1,58 | 1,64 | 3,80% | - |
| 30.07.2024 | 1,57 | 1,63 | 1,57 | 1,58 | 0,64% | 3.000,00 |
| 29.07.2024 | 1,63 | 1,66 | 1,56 | 1,57 | -3,38% | 600,00 |
| 26.07.2024 | 1,61 | 1,66 | 1,60 | 1,63 | 0,93% | - |
| 25.07.2024 | 1,62 | 1,66 | 1,61 | 1,61 | -0,62% | - |
| 24.07.2024 | 1,61 | 1,66 | 1,61 | 1,62 | 0,00% | - |
| 23.07.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,41% | - |
| 22.07.2024 | 1,69 | 1,69 | 1,63 | 1,66 | -1,48% | - |
| 19.07.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,88% | - |
| 18.07.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 17.07.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -2,30% | - |
| 16.07.2024 | 1,73 | 1,75 | 1,69 | 1,74 | 0,58% | - |
| 15.07.2024 | 1,76 | 1,76 | 1,71 | 1,73 | -1,70% | - |
| 12.07.2024 | 1,74 | 1,78 | 1,68 | 1,76 | 1,15% | - |
| 11.07.2024 | 1,69 | 1,74 | 1,67 | 1,74 | 2,96% | 8.550,00 |
| 10.07.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -0,29% | 5.000,00 |
| 09.07.2024 | 1,79 | 1,80 | 1,69 | 1,70 | -5,04% | - |
| 08.07.2024 | 1,78 | 1,83 | 1,77 | 1,79 | 0,28% | - |
| 05.07.2024 | 1,81 | 1,82 | 1,78 | 1,78 | -1,66% | 4.000,00 |
| 04.07.2024 | 1,84 | 1,85 | 1,81 | 1,81 | -1,63% | - |
| 03.07.2024 | 1,87 | 1,87 | 1,81 | 1,84 | -1,08% | - |
| 02.07.2024 | 1,91 | 1,92 | 1,85 | 1,86 | -2,62% | - |
| 01.07.2024 | 1,79 | 1,99 | 1,76 | 1,91 | 6,70% | 40.790,00 |
| 28.06.2024 | 1,84 | 1,85 | 1,79 | 1,79 | -2,72% | - |
| 27.06.2024 | 1,84 | 1,84 | 1,82 | 1,84 | 0,00% | - |
| 26.06.2024 | 1,82 | 1,84 | 1,80 | 1,84 | 1,38% | - |
| 25.06.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 0,83% | - |
| 24.06.2024 | 1,81 | 1,83 | 1,79 | 1,80 | -0,55% | - |
| 21.06.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -2,16% | 9.100,00 |
| 20.06.2024 | 1,84 | 1,85 | 1,83 | 1,85 | 0,54% | 2.678,00 |
| 19.06.2024 | 1,83 | 1,84 | 1,82 | 1,84 | 0,82% | 1.900,00 |
| 18.06.2024 | 1,83 | 1,84 | 1,83 | 1,83 | -0,27% | 4.300,00 |
| 17.06.2024 | 1,87 | 1,88 | 1,83 | 1,83 | -2,14% | - |
| 14.06.2024 | 1,86 | 1,87 | 1,82 | 1,87 | 0,81% | 11.000,00 |
| 13.06.2024 | 1,89 | 1,90 | 1,86 | 1,86 | -1,85% | 1.200,00 |
| 12.06.2024 | 1,88 | 1,90 | 1,84 | 1,89 | 0,80% | 2.500,00 |
| 11.06.2024 | 1,87 | 1,88 | 1,83 | 1,88 | 0,27% | 4.000,00 |
| 10.06.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 2,75% | - |
| 07.06.2024 | 1,83 | 1,83 | 1,77 | 1,82 | -0,27% | 7.900,00 |
| 06.06.2024 | 1,82 | 1,85 | 1,69 | 1,83 | 0,27% | 3.500,00 |
| 05.06.2024 | 1,85 | 1,86 | 1,80 | 1,82 | -1,62% | 4.000,00 |
| 04.06.2024 | 1,83 | 1,86 | 1,83 | 1,85 | 1,37% | 715,00 |
| 03.06.2024 | 1,86 | 1,99 | 1,81 | 1,83 | -1,62% | 4.950,00 |
| 31.05.2024 | 1,68 | 1,88 | 1,58 | 1,86 | 10,42% | - |
| 30.05.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | - |
| 29.05.2024 | 1,67 | 1,71 | 1,62 | 1,69 | 1,50% | - |
| 28.05.2024 | 1,65 | 1,68 | 1,61 | 1,67 | 0,91% | - |
| 27.05.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 4,43% | - |
| 24.05.2024 | 1,60 | 1,63 | 1,58 | 1,58 | -0,94% | - |
| 23.05.2024 | 1,59 | 1,62 | 1,57 | 1,60 | 0,63% | 130,00 |
| 22.05.2024 | 1,59 | 1,61 | 1,56 | 1,59 | -0,31% | 300,00 |
| 21.05.2024 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | - |
| 20.05.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 0,62% | - |
| 17.05.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 0,31% | - |
| 16.05.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,62% | 140,00 |
| 15.05.2024 | 1,63 | 1,63 | 1,59 | 1,62 | -0,92% | - |
| 14.05.2024 | 1,62 | 1,63 | 1,58 | 1,63 | 0,62% | - |
| 13.05.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,93% | - |
| 10.05.2024 | 1,64 | 1,64 | 1,60 | 1,61 | -2,13% | - |
| 09.05.2024 | 1,61 | 1,64 | 1,59 | 1,64 | 1,86% | - |
| 08.05.2024 | 1,64 | 1,65 | 1,60 | 1,61 | -1,83% | - |
| 07.05.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,61% | - |
| 06.05.2024 | 1,71 | 1,71 | 1,61 | 1,63 | -4,40% | - |
| 03.05.2024 | 1,71 | 1,71 | 1,62 | 1,71 | 0,00% | - |
| 02.05.2024 | 1,67 | 1,73 | 1,63 | 1,71 | 2,10% | 2.000,00 |
| 30.04.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,00% | 204,00 |
| 29.04.2024 | 1,65 | 1,67 | 1,63 | 1,67 | 1,21% | - |
| 26.04.2024 | 1,70 | 1,70 | 1,63 | 1,65 | -3,23% | - |
| 25.04.2024 | 1,64 | 1,71 | 1,62 | 1,71 | 4,28% | - |
| 24.04.2024 | 1,66 | 1,72 | 1,63 | 1,64 | -1,51% | - |
| 23.04.2024 | 1,71 | 1,73 | 1,66 | 1,66 | -2,64% | - |
| 22.04.2024 | 1,72 | 1,72 | 1,67 | 1,71 | -0,29% | - |
| 19.04.2024 | 1,66 | 1,72 | 1,64 | 1,71 | 3,32% | - |