506,300€
-1,80%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 518,90 | 525,60 | 508,00 | 508,50 | -1,38% | 5,00 |
| 17.06.2026 | 524,80 | 526,20 | 511,70 | 515,60 | -1,77% | 5,00 |
| 16.06.2026 | 532,00 | 532,20 | 520,80 | 524,90 | -0,13% | 5,00 |
| 15.06.2026 | 517,90 | 530,00 | 515,90 | 525,60 | 1,66% | 4,00 |
| 12.06.2026 | 514,60 | 518,60 | 509,00 | 517,00 | -0,52% | 4,00 |
| 11.06.2026 | 527,00 | 532,00 | 515,30 | 519,70 | -0,84% | 7,00 |
| 10.06.2026 | 526,30 | 528,40 | 518,30 | 524,10 | 0,17% | 7,00 |
| 09.06.2026 | 521,30 | 527,30 | 517,70 | 523,20 | 0,02% | 3,00 |
| 08.06.2026 | 533,10 | 535,20 | 522,40 | 523,10 | -2,37% | 3,00 |
| 05.06.2026 | 530,00 | 538,90 | 527,80 | 535,80 | -0,06% | 33,00 |
| 04.06.2026 | 529,30 | 538,40 | 525,80 | 536,10 | 0,81% | 6,00 |
| 03.06.2026 | 542,20 | 544,10 | 531,30 | 531,80 | -2,80% | 25,00 |
| 02.06.2026 | 549,40 | 553,70 | 534,70 | 547,10 | -0,60% | 7,00 |
| 01.06.2026 | 541,50 | 550,90 | 539,80 | 550,40 | 0,90% | - |
| 29.05.2026 | 537,80 | 548,40 | 535,00 | 545,50 | 1,68% | 8,00 |
| 28.05.2026 | 519,10 | 536,50 | 515,70 | 536,50 | 3,03% | - |
| 27.05.2026 | 501,25 | 521,30 | 501,25 | 520,70 | 2,56% | 156,00 |
| 26.05.2026 | 506,90 | 511,90 | 499,90 | 507,70 | -0,22% | 8,00 |
| 25.05.2026 | 502,10 | 510,10 | 502,10 | 508,80 | 1,13% | 65,00 |
| 22.05.2026 | 501,10 | 504,10 | 501,10 | 503,10 | 0,40% | 4,00 |
| 21.05.2026 | 500,70 | 504,30 | 495,20 | 501,10 | -0,16% | 6,00 |
| 20.05.2026 | 497,70 | 504,90 | 492,35 | 501,90 | -0,16% | 5,00 |
| 19.05.2026 | 502,30 | 513,80 | 499,60 | 502,70 | 0,60% | 39,00 |
| 18.05.2026 | 480,15 | 500,40 | 479,15 | 499,70 | 3,35% | 4,00 |
| 15.05.2026 | 484,85 | 496,00 | 480,80 | 483,50 | -0,92% | - |
| 14.05.2026 | 487,40 | 491,95 | 482,40 | 488,00 | 1,47% | 7,00 |
| 13.05.2026 | 495,00 | 498,25 | 473,40 | 480,95 | -3,12% | 54,00 |
| 12.05.2026 | 496,20 | 500,70 | 492,10 | 496,45 | 0,19% | 7,00 |
| 11.05.2026 | 486,85 | 498,70 | 486,85 | 495,50 | 0,19% | 5,00 |
| 08.05.2026 | 501,90 | 503,20 | 490,55 | 494,55 | -1,21% | 1,00 |
| 07.05.2026 | 495,50 | 502,70 | 494,15 | 500,60 | 1,14% | 5,00 |
| 06.05.2026 | 496,75 | 497,90 | 488,75 | 494,95 | -0,22% | 14,00 |
| 05.05.2026 | 498,00 | 499,80 | 487,25 | 496,05 | -0,44% | 37,00 |
| 04.05.2026 | 502,30 | 506,80 | 496,85 | 498,25 | -0,47% | 15,00 |
| 30.04.2026 | 512,30 | 514,20 | 499,45 | 500,60 | -1,98% | 3,00 |
| 29.04.2026 | 507,70 | 512,50 | 501,90 | 510,70 | 0,55% | - |
| 28.04.2026 | 508,20 | 514,60 | 502,10 | 507,90 | 0,55% | 15,00 |
| 27.04.2026 | 502,75 | 509,70 | 501,70 | 505,10 | -0,08% | - |
| 24.04.2026 | 511,90 | 516,40 | 503,30 | 505,50 | -0,45% | 26,00 |
| 23.04.2026 | 519,10 | 521,40 | 499,25 | 507,80 | -2,33% | 20,00 |
| 22.04.2026 | 510,60 | 528,90 | 508,50 | 519,90 | 4,15% | 86,00 |
| 21.04.2026 | 481,30 | 513,00 | 481,00 | 499,20 | 3,69% | 81,00 |
| 20.04.2026 | 481,30 | 484,35 | 472,15 | 481,45 | 0,01% | 17,00 |
| 17.04.2026 | 479,45 | 485,95 | 476,40 | 481,40 | 0,82% | 21,00 |
| 16.04.2026 | 477,10 | 481,55 | 475,45 | 477,50 | 0,58% | 65,00 |
| 15.04.2026 | 462,60 | 474,85 | 461,65 | 474,75 | 2,49% | 22,00 |
| 14.04.2026 | 470,10 | 472,20 | 462,45 | 463,20 | -1,14% | 2,00 |
| 13.04.2026 | 458,95 | 471,55 | 454,80 | 468,55 | 2,23% | 3,00 |
| 10.04.2026 | 471,15 | 471,25 | 453,85 | 458,35 | -1,79% | 17,00 |
| 09.04.2026 | 477,55 | 477,55 | 463,75 | 466,70 | -2,88% | 26,00 |
| 08.04.2026 | 471,90 | 484,65 | 468,65 | 480,55 | 1,20% | 30,00 |
| 07.04.2026 | 472,10 | 478,55 | 470,80 | 474,85 | 1,03% | - |
| 02.04.2026 | 460,45 | 473,50 | 457,80 | 470,00 | 1,10% | - |
| 01.04.2026 | 466,65 | 471,25 | 452,90 | 464,90 | -0,67% | 1,00 |
| 31.03.2026 | 463,95 | 472,15 | 460,65 | 468,05 | 1,16% | 12,00 |
| 30.03.2026 | 455,15 | 467,45 | 454,35 | 462,70 | 1,17% | 14,00 |
| 27.03.2026 | 463,55 | 466,30 | 452,50 | 457,35 | -1,77% | 43,00 |
| 26.03.2026 | 457,15 | 466,70 | 455,15 | 465,60 | 1,86% | 3,00 |
| 25.03.2026 | 468,40 | 469,65 | 454,05 | 457,10 | -1,86% | 16,00 |
| 24.03.2026 | 474,60 | 477,75 | 463,35 | 465,75 | -2,31% | 2,00 |
| 23.03.2026 | 477,55 | 489,05 | 471,75 | 476,75 | 0,00% | - |
| 20.03.2026 | 480,25 | 481,95 | 475,25 | 476,75 | -0,82% | 1,00 |
| 19.03.2026 | 486,55 | 486,75 | 474,55 | 480,70 | -0,59% | - |
| 18.03.2026 | 485,75 | 489,15 | 480,65 | 483,55 | -0,75% | 1,00 |
| 17.03.2026 | 478,10 | 490,05 | 476,10 | 487,20 | 1,92% | 101,00 |
| 16.03.2026 | 479,25 | 484,85 | 476,45 | 478,00 | -0,64% | 4,00 |
| 13.03.2026 | 465,75 | 483,80 | 464,70 | 481,10 | 2,59% | - |
| 12.03.2026 | 472,70 | 478,95 | 466,00 | 468,95 | -0,49% | - |
| 11.03.2026 | 473,80 | 480,35 | 461,20 | 471,25 | -0,70% | 1,00 |
| 10.03.2026 | 484,30 | 488,10 | 474,20 | 474,55 | -2,41% | - |
| 09.03.2026 | 485,20 | 488,90 | 475,95 | 486,25 | -0,85% | 10,00 |
| 06.03.2026 | 487,90 | 490,45 | 476,75 | 490,40 | 0,59% | - |
| 05.03.2026 | 491,90 | 499,10 | 485,05 | 487,50 | -1,28% | 21,00 |
| 04.03.2026 | 487,10 | 494,60 | 481,60 | 493,80 | 0,90% | 3,00 |
| 03.03.2026 | 490,90 | 493,60 | 481,25 | 489,40 | -0,40% | 47,00 |
| 02.03.2026 | 475,75 | 491,95 | 442,00 | 491,35 | 1,88% | 165,00 |
| 27.02.2026 | 485,50 | 486,40 | 477,55 | 482,30 | -0,54% | - |
| 26.02.2026 | 470,60 | 485,10 | 470,25 | 484,90 | 2,69% | 14,00 |
| 25.02.2026 | 466,05 | 473,15 | 464,90 | 472,20 | 1,29% | 25,00 |
| 24.02.2026 | 458,00 | 467,75 | 454,05 | 466,20 | 1,81% | 5,00 |
| 23.02.2026 | 458,55 | 465,85 | 455,20 | 457,90 | -1,02% | 24,00 |
| 20.02.2026 | 459,65 | 463,85 | 456,80 | 462,60 | 1,23% | 7,00 |
| 19.02.2026 | 463,00 | 467,10 | 456,00 | 457,00 | -0,78% | 116,00 |
| 18.02.2026 | 441,85 | 461,60 | 441,65 | 460,60 | 4,67% | 67,00 |
| 17.02.2026 | 447,15 | 452,45 | 433,80 | 440,05 | -1,58% | 46,00 |
| 16.02.2026 | 443,25 | 450,00 | 442,30 | 447,10 | 1,18% | 95,00 |
| 13.02.2026 | 437,35 | 449,05 | 434,70 | 441,90 | -0,09% | 86,00 |
| 12.02.2026 | 433,45 | 444,00 | 421,55 | 442,30 | 1,14% | 62,00 |
| 11.02.2026 | 437,70 | 439,85 | 423,85 | 437,30 | 1,20% | 110,00 |
| 10.02.2026 | 469,45 | 474,55 | 429,70 | 432,10 | -8,14% | 105,00 |
| 09.02.2026 | 471,80 | 475,50 | 466,55 | 470,40 | -0,20% | 4,00 |
| 06.02.2026 | 479,10 | 486,80 | 465,90 | 471,35 | -1,66% | 44,00 |
| 05.02.2026 | 484,40 | 498,95 | 468,75 | 479,30 | -0,91% | 7,00 |
| 04.02.2026 | 490,20 | 493,05 | 473,45 | 483,70 | -1,46% | 38,00 |
| 03.02.2026 | 530,60 | 531,40 | 486,15 | 490,85 | -7,33% | 49,00 |
| 02.02.2026 | 514,30 | 531,80 | 504,50 | 529,70 | 3,46% | 25,00 |
| 30.01.2026 | 507,70 | 514,80 | 504,60 | 512,00 | 0,75% | 26,00 |
| 29.01.2026 | 513,70 | 518,80 | 503,50 | 508,20 | -1,21% | 119,00 |
| 28.01.2026 | 485,00 | 519,90 | 462,75 | 514,40 | 5,62% | 20,00 |
| 27.01.2026 | 500,30 | 502,80 | 482,70 | 487,05 | -2,92% | 8,00 |