174,180$
-1,56%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 177,66 | 179,50 | 172,81 | 174,18 | -1,56% | 285.643,00 |
| 07.08.2025 | 177,94 | 179,15 | 176,45 | 176,94 | -0,63% | 158.204,00 |
| 06.08.2025 | 179,95 | 180,31 | 176,83 | 178,07 | -1,04% | 218.883,00 |
| 05.08.2025 | 178,68 | 182,86 | 178,50 | 179,94 | 1,40% | 345.846,00 |
| 04.08.2025 | 176,13 | 177,87 | 175,42 | 177,45 | 1,27% | 250.155,00 |
| 01.08.2025 | 176,31 | 177,41 | 173,30 | 175,23 | -1,48% | 220.545,00 |
| 31.07.2025 | 178,68 | 181,05 | 177,22 | 177,87 | -0,91% | 246.838,00 |
| 30.07.2025 | 179,28 | 180,57 | 178,29 | 179,50 | 0,46% | 189.273,00 |
| 29.07.2025 | 179,08 | 179,53 | 177,66 | 178,67 | 0,24% | 196.213,00 |
| 28.07.2025 | 179,37 | 180,00 | 175,92 | 178,25 | -0,99% | 212.019,00 |
| 25.07.2025 | 175,71 | 180,37 | 175,17 | 180,03 | 1,79% | 234.659,00 |
| 24.07.2025 | 177,00 | 177,30 | 174,79 | 176,87 | -0,35% | 139.640,00 |
| 23.07.2025 | 176,98 | 178,71 | 176,07 | 177,50 | 0,63% | 165.695,00 |
| 22.07.2025 | 173,95 | 178,15 | 173,25 | 176,38 | 1,33% | 302.861,00 |
| 21.07.2025 | 175,55 | 177,00 | 173,86 | 174,06 | -0,49% | 144.376,00 |
| 18.07.2025 | 175,30 | 176,11 | 174,24 | 174,92 | -0,13% | 141.826,00 |
| 17.07.2025 | 171,99 | 175,38 | 171,20 | 175,15 | 2,05% | 193.305,00 |
| 16.07.2025 | 170,63 | 172,13 | 168,85 | 171,63 | 0,56% | 170.018,00 |
| 15.07.2025 | 173,16 | 173,71 | 170,57 | 170,67 | -1,48% | 168.321,00 |
| 14.07.2025 | 172,87 | 173,95 | 172,11 | 173,23 | 0,27% | 118.778,00 |
| 11.07.2025 | 173,85 | 174,19 | 172,52 | 172,77 | -1,27% | 87.227,00 |
| 10.07.2025 | 172,51 | 176,30 | 172,51 | 174,99 | 0,89% | 134.312,00 |
| 09.07.2025 | 175,42 | 176,99 | 172,98 | 173,44 | -0,51% | 222.674,00 |
| 08.07.2025 | 171,66 | 175,05 | 171,53 | 174,33 | 1,63% | 212.925,00 |
| 07.07.2025 | 175,07 | 175,48 | 170,60 | 171,54 | -2,41% | 218.447,00 |
| 03.07.2025 | 174,48 | 175,77 | 173,85 | 175,77 | 1,29% | 154.861,00 |
| 02.07.2025 | 170,62 | 173,55 | 170,44 | 173,53 | 1,30% | 205.809,00 |
| 01.07.2025 | 166,34 | 172,73 | 165,94 | 171,30 | 2,25% | 169.132,00 |
| 30.06.2025 | 166,18 | 168,04 | 165,47 | 167,53 | 0,12% | 195.798,00 |
| 27.06.2025 | 169,58 | 170,11 | 166,25 | 167,33 | -1,08% | 374.909,00 |
| 26.06.2025 | 168,40 | 169,89 | 167,41 | 169,16 | 0,65% | 153.932,00 |
| 25.06.2025 | 168,45 | 169,78 | 166,39 | 168,06 | -0,36% | 227.739,00 |
| 24.06.2025 | 166,88 | 169,49 | 166,53 | 168,66 | 1,36% | 212.247,00 |
| 23.06.2025 | 164,13 | 166,52 | 163,41 | 166,40 | 0,94% | 196.805,00 |
| 20.06.2025 | 165,79 | 167,08 | 164,82 | 164,85 | -0,16% | 757.160,00 |
| 18.06.2025 | 164,07 | 166,65 | 163,98 | 165,12 | 0,60% | 271.015,00 |
| 17.06.2025 | 165,16 | 166,78 | 163,84 | 164,14 | -1,08% | 277.646,00 |
| 16.06.2025 | 163,53 | 166,08 | 163,02 | 165,93 | 2,32% | 177.714,00 |
| 13.06.2025 | 163,09 | 164,81 | 161,90 | 162,17 | -1,61% | 204.582,00 |
| 12.06.2025 | 164,42 | 165,07 | 163,47 | 164,83 | -0,14% | 114.992,00 |
| 11.06.2025 | 166,01 | 166,62 | 164,54 | 165,06 | -0,82% | 127.916,00 |
| 10.06.2025 | 166,82 | 167,35 | 166,08 | 166,42 | 0,20% | 137.992,00 |
| 09.06.2025 | 165,44 | 166,98 | 165,00 | 166,09 | 0,59% | 179.095,00 |
| 06.06.2025 | 166,84 | 167,50 | 164,88 | 165,11 | -0,08% | 134.064,00 |
| 05.06.2025 | 165,00 | 166,46 | 164,37 | 165,25 | 0,13% | 175.037,00 |
| 04.06.2025 | 165,80 | 166,52 | 165,04 | 165,04 | -0,10% | 170.349,00 |
| 03.06.2025 | 162,18 | 166,15 | 161,08 | 165,21 | 2,08% | 235.536,00 |
| 02.06.2025 | 162,34 | 163,37 | 161,10 | 161,84 | -0,69% | 445.701,00 |
| 30.05.2025 | 163,98 | 164,05 | 162,13 | 162,97 | -0,76% | 370.241,00 |
| 29.05.2025 | 162,66 | 164,68 | 162,43 | 164,21 | 1,16% | 334.962,00 |
| 28.05.2025 | 161,72 | 162,66 | 161,13 | 162,33 | -0,04% | 263.799,00 |
| 27.05.2025 | 158,82 | 162,50 | 158,57 | 162,40 | 2,95% | 179.387,00 |
| 23.05.2025 | 156,53 | 158,22 | 156,12 | 157,75 | -0,35% | 157.108,00 |
| 22.05.2025 | 157,13 | 159,22 | 156,45 | 158,31 | 0,51% | 251.705,00 |
| 21.05.2025 | 157,91 | 159,87 | 157,27 | 157,51 | -0,96% | 342.130,00 |
| 20.05.2025 | 159,50 | 160,28 | 158,35 | 159,04 | -0,26% | 172.256,00 |
| 19.05.2025 | 158,73 | 159,56 | 157,47 | 159,46 | -0,02% | 158.458,00 |
| 16.05.2025 | 159,01 | 159,76 | 158,15 | 159,49 | 0,58% | 299.241,00 |
| 15.05.2025 | 158,75 | 159,25 | 157,87 | 158,57 | 0,03% | 192.380,00 |
| 14.05.2025 | 161,01 | 161,09 | 158,40 | 158,52 | -1,54% | 218.883,00 |
| 13.05.2025 | 160,91 | 162,22 | 160,89 | 161,00 | -0,35% | 271.700,00 |
| 12.05.2025 | 160,52 | 161,89 | 160,30 | 161,57 | 2,55% | 144.431,00 |
| 09.05.2025 | 158,37 | 159,12 | 156,40 | 157,56 | 0,03% | 139.906,00 |
| 08.05.2025 | 156,26 | 159,61 | 154,64 | 157,51 | 1,10% | 156.977,00 |
| 07.05.2025 | 155,50 | 156,60 | 154,53 | 155,80 | 0,18% | 289.748,00 |
| 06.05.2025 | 154,95 | 156,40 | 154,52 | 155,52 | -0,12% | 260.751,00 |
| 05.05.2025 | 155,97 | 156,91 | 155,57 | 155,71 | -0,83% | 179.316,00 |
| 02.05.2025 | 157,36 | 158,65 | 156,50 | 157,02 | 0,78% | 172.178,00 |
| 01.05.2025 | 155,97 | 158,03 | 155,74 | 155,81 | -1,02% | 257.795,00 |
| 30.04.2025 | 153,17 | 159,24 | 150,65 | 157,42 | 2,05% | 541.424,00 |
| 29.04.2025 | 152,38 | 154,38 | 151,60 | 154,26 | 1,09% | 323.157,00 |
| 28.04.2025 | 154,95 | 154,95 | 151,26 | 152,60 | -0,53% | 277.014,00 |
| 25.04.2025 | 152,02 | 153,93 | 152,02 | 153,42 | 0,07% | 227.399,00 |
| 24.04.2025 | 150,22 | 153,55 | 148,77 | 153,32 | 2,64% | 275.892,00 |
| 23.04.2025 | 147,68 | 150,41 | 147,68 | 149,38 | 2,90% | 364.387,00 |
| 22.04.2025 | 144,41 | 145,73 | 142,35 | 145,17 | 1,97% | 199.291,00 |
| 21.04.2025 | 143,24 | 144,22 | 141,52 | 142,37 | -1,19% | 244.227,00 |
| 17.04.2025 | 142,66 | 144,79 | 141,16 | 144,08 | 1,11% | 161.903,00 |
| 16.04.2025 | 143,29 | 143,62 | 141,04 | 142,50 | -0,20% | 234.045,00 |
| 15.04.2025 | 145,07 | 145,55 | 141,90 | 142,78 | -1,29% | 240.978,00 |
| 14.04.2025 | 145,10 | 146,09 | 141,00 | 144,65 | 0,32% | 287.869,00 |
| 11.04.2025 | 141,83 | 145,31 | 140,60 | 144,19 | 1,64% | 310.677,00 |
| 10.04.2025 | 141,01 | 142,96 | 138,58 | 141,87 | -1,18% | 355.287,00 |
| 09.04.2025 | 132,61 | 145,28 | 131,75 | 143,57 | 8,09% | 409.148,00 |
| 08.04.2025 | 132,65 | 134,78 | 131,66 | 132,82 | 2,00% | 444.281,00 |
| 07.04.2025 | 130,20 | 133,76 | 127,86 | 130,21 | -2,94% | 295.063,00 |
| 04.04.2025 | 139,80 | 140,24 | 133,95 | 134,16 | -6,22% | 296.533,00 |
| 03.04.2025 | 145,88 | 145,99 | 143,00 | 143,06 | -4,41% | 226.204,00 |
| 02.04.2025 | 146,73 | 149,94 | 146,20 | 149,66 | 1,75% | 134.746,00 |
| 01.04.2025 | 146,64 | 147,63 | 144,12 | 147,08 | 0,27% | 172.709,00 |
| 31.03.2025 | 147,78 | 147,99 | 146,01 | 146,69 | -0,89% | 183.794,00 |
| 28.03.2025 | 150,75 | 152,42 | 147,77 | 148,01 | -2,56% | 176.569,00 |
| 27.03.2025 | 153,26 | 155,44 | 151,79 | 151,90 | -0,64% | 219.167,00 |
| 26.03.2025 | 153,00 | 154,65 | 151,85 | 152,88 | 0,16% | 220.996,00 |
| 25.03.2025 | 152,19 | 154,02 | 151,49 | 152,63 | 0,96% | 168.434,00 |
| 24.03.2025 | 150,00 | 151,25 | 149,62 | 151,18 | 0,89% | 145.575,00 |
| 21.03.2025 | 149,06 | 150,20 | 148,23 | 149,85 | -0,47% | 669.422,00 |
| 20.03.2025 | 150,62 | 151,43 | 149,39 | 150,56 | -0,95% | 201.634,00 |
| 19.03.2025 | 151,89 | 152,74 | 150,73 | 152,01 | 0,44% | 192.293,00 |
| 18.03.2025 | 151,88 | 153,93 | 150,33 | 151,35 | -0,45% | 118.585,00 |