165,800$
-2,59%
Echtzeit-Aktienkurs Mine Safety
Bid:
Ask:
Aktienkurse zur Mine Safety Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 168,89 | 170,20 | 165,07 | 165,80 | -2,59% | 448.426,00 |
| 28.05.2026 | 170,98 | 171,83 | 168,23 | 170,21 | -0,87% | 431.011,00 |
| 27.05.2026 | 174,68 | 174,71 | 169,87 | 171,70 | -0,88% | 556.023,00 |
| 26.05.2026 | 171,75 | 174,01 | 169,68 | 173,23 | 1,33% | 313.030,00 |
| 22.05.2026 | 168,99 | 171,09 | 166,81 | 170,95 | 1,42% | 194.337,00 |
| 21.05.2026 | 167,72 | 170,60 | 164,91 | 168,55 | -0,24% | 218.206,00 |
| 20.05.2026 | 165,35 | 169,87 | 164,48 | 168,96 | 2,33% | 223.315,00 |
| 19.05.2026 | 168,20 | 168,20 | 165,09 | 165,11 | -2,60% | 193.439,00 |
| 18.05.2026 | 172,27 | 173,34 | 169,05 | 169,52 | -1,00% | 213.187,00 |
| 15.05.2026 | 172,77 | 174,01 | 170,98 | 171,24 | -1,97% | 378.155,00 |
| 14.05.2026 | 177,43 | 177,43 | 172,11 | 174,69 | 1,28% | 361.055,00 |
| 13.05.2026 | 169,36 | 173,95 | 168,49 | 172,48 | 1,73% | 478.638,00 |
| 12.05.2026 | 169,13 | 169,74 | 165,84 | 169,55 | 0,58% | 308.045,00 |
| 11.05.2026 | 169,80 | 171,24 | 167,98 | 168,57 | -0,81% | 241.288,00 |
| 08.05.2026 | 173,62 | 173,62 | 169,23 | 169,94 | -1,14% | 221.406,00 |
| 07.05.2026 | 176,64 | 178,76 | 171,29 | 171,90 | -1,19% | 420.833,00 |
| 06.05.2026 | 171,59 | 174,98 | 168,82 | 173,97 | 3,02% | 445.712,00 |
| 05.05.2026 | 170,17 | 175,90 | 168,51 | 168,87 | 2,18% | 492.911,00 |
| 04.05.2026 | 166,67 | 168,42 | 164,37 | 165,26 | -0,32% | 196.514,00 |
| 01.05.2026 | 166,79 | 166,85 | 165,09 | 165,79 | -0,36% | 201.179,00 |
| 30.04.2026 | 164,21 | 167,61 | 164,19 | 166,39 | 1,38% | 250.736,00 |
| 29.04.2026 | 167,54 | 167,54 | 163,83 | 164,13 | -1,87% | 247.600,00 |
| 28.04.2026 | 171,48 | 172,22 | 166,65 | 167,26 | -2,16% | 267.615,00 |
| 27.04.2026 | 170,08 | 172,00 | 169,09 | 170,95 | 0,65% | 198.791,00 |
| 24.04.2026 | 171,06 | 172,64 | 168,88 | 169,85 | -1,43% | 186.471,00 |
| 23.04.2026 | 170,53 | 173,11 | 169,20 | 172,31 | 1,30% | 146.191,00 |
| 22.04.2026 | 172,84 | 173,47 | 169,80 | 170,10 | -1,00% | 148.343,00 |
| 21.04.2026 | 173,49 | 176,01 | 170,90 | 171,81 | -0,97% | 143.362,00 |
| 20.04.2026 | 172,21 | 174,75 | 171,60 | 173,50 | 0,17% | 279.133,00 |
| 17.04.2026 | 167,65 | 174,64 | 166,18 | 173,21 | 4,87% | 374.141,00 |
| 16.04.2026 | 165,35 | 167,65 | 162,82 | 165,17 | -0,43% | 440.823,00 |
| 15.04.2026 | 171,35 | 171,35 | 165,78 | 165,89 | -3,31% | 248.040,00 |
| 14.04.2026 | 172,85 | 174,79 | 171,55 | 171,57 | -0,52% | 268.728,00 |
| 13.04.2026 | 171,83 | 172,59 | 169,83 | 172,47 | 0,14% | 194.310,00 |
| 10.04.2026 | 171,52 | 173,64 | 170,57 | 172,23 | 0,47% | 137.158,00 |
| 09.04.2026 | 169,60 | 172,57 | 168,54 | 171,42 | 0,05% | 219.721,00 |
| 08.04.2026 | 170,20 | 174,43 | 168,53 | 171,33 | 3,36% | 307.510,00 |
| 07.04.2026 | 165,22 | 167,05 | 163,12 | 165,76 | 0,06% | 216.382,00 |
| 06.04.2026 | 164,77 | 166,63 | 163,38 | 165,66 | 0,33% | 108.465,00 |
| 02.04.2026 | 163,58 | 168,78 | 163,20 | 165,12 | -0,74% | 192.168,00 |
| 01.04.2026 | 163,81 | 168,10 | 162,83 | 166,35 | 1,46% | 211.622,00 |
| 31.03.2026 | 163,39 | 166,63 | 158,56 | 163,95 | 2,03% | 446.950,00 |
| 30.03.2026 | 165,54 | 168,86 | 159,98 | 160,69 | -2,77% | 297.078,00 |
| 27.03.2026 | 167,00 | 167,03 | 164,66 | 165,26 | -1,45% | 202.532,00 |
| 26.03.2026 | 174,62 | 176,35 | 167,23 | 167,69 | -4,74% | 279.378,00 |
| 25.03.2026 | 177,13 | 177,40 | 173,32 | 176,03 | 0,60% | 214.300,00 |
| 24.03.2026 | 172,28 | 176,27 | 170,80 | 174,98 | 0,82% | 165.510,00 |
| 23.03.2026 | 175,11 | 176,18 | 173,52 | 173,55 | 2,00% | 198.225,00 |
| 20.03.2026 | 172,94 | 173,11 | 168,98 | 170,14 | -1,53% | 327.391,00 |
| 19.03.2026 | 172,50 | 174,47 | 171,92 | 172,78 | -0,43% | 160.898,00 |
| 18.03.2026 | 176,01 | 177,26 | 173,12 | 173,53 | -1,74% | 214.877,00 |
| 17.03.2026 | 178,83 | 179,49 | 176,55 | 176,61 | -0,05% | 175.262,00 |
| 16.03.2026 | 179,07 | 181,00 | 176,61 | 176,69 | -0,30% | 193.182,00 |
| 13.03.2026 | 181,19 | 181,27 | 175,39 | 177,22 | -1,24% | 205.274,00 |
| 12.03.2026 | 181,27 | 183,40 | 178,93 | 179,44 | -2,24% | 163.870,00 |
| 11.03.2026 | 183,59 | 184,27 | 179,88 | 183,55 | 0,27% | 147.674,00 |
| 10.03.2026 | 183,75 | 186,57 | 182,70 | 183,05 | -0,98% | 172.878,00 |
| 09.03.2026 | 179,43 | 185,26 | 178,29 | 184,86 | 0,78% | 140.168,00 |
| 06.03.2026 | 181,30 | 184,72 | 181,30 | 183,43 | -2,23% | 162.604,00 |
| 05.03.2026 | 190,85 | 191,34 | 186,35 | 187,61 | -2,66% | 139.413,00 |
| 04.03.2026 | 195,85 | 195,85 | 190,65 | 192,73 | -0,60% | 168.181,00 |
| 03.03.2026 | 197,23 | 197,97 | 190,13 | 193,90 | -2,16% | 187.426,00 |
| 02.03.2026 | 195,17 | 199,16 | 194,04 | 198,18 | 1,42% | 164.659,00 |
| 27.02.2026 | 194,78 | 195,95 | 191,90 | 195,41 | -0,31% | 213.973,00 |
| 26.02.2026 | 199,89 | 200,13 | 195,13 | 196,02 | 0,19% | 196.702,00 |
| 25.02.2026 | 197,19 | 197,44 | 194,18 | 195,65 | -0,34% | 239.385,00 |
| 24.02.2026 | 195,76 | 199,45 | 194,93 | 196,31 | 0,78% | 170.995,00 |
| 23.02.2026 | 197,17 | 198,34 | 193,58 | 194,80 | -1,15% | 217.656,00 |
| 20.02.2026 | 197,17 | 199,18 | 196,10 | 197,06 | -0,47% | 351.643,00 |
| 19.02.2026 | 199,00 | 200,94 | 196,57 | 198,00 | -0,90% | 199.253,00 |
| 18.02.2026 | 201,74 | 203,27 | 199,70 | 199,79 | -1,16% | 205.355,00 |
| 17.02.2026 | 202,00 | 204,49 | 200,47 | 202,14 | 0,10% | 258.340,00 |
| 13.02.2026 | 199,02 | 204,32 | 196,54 | 201,94 | -0,56% | 257.481,00 |
| 12.02.2026 | 202,34 | 208,92 | 201,75 | 203,08 | 3,21% | 277.814,00 |
| 11.02.2026 | 195,38 | 197,55 | 192,12 | 196,76 | 1,08% | 217.895,00 |
| 10.02.2026 | 194,24 | 194,97 | 192,52 | 194,66 | 0,03% | 167.642,00 |
| 09.02.2026 | 194,77 | 195,13 | 190,03 | 194,61 | 0,77% | 164.346,00 |
| 06.02.2026 | 188,81 | 194,38 | 188,72 | 193,13 | 3,19% | 244.110,00 |
| 05.02.2026 | 187,31 | 188,49 | 184,71 | 187,16 | 0,13% | 227.789,00 |
| 04.02.2026 | 184,65 | 188,58 | 184,49 | 186,91 | 1,44% | 216.950,00 |
| 03.02.2026 | 181,00 | 184,42 | 180,69 | 184,26 | 1,63% | 206.821,00 |
| 02.02.2026 | 177,14 | 181,44 | 175,46 | 181,31 | 2,35% | 163.444,00 |
| 30.01.2026 | 176,65 | 179,27 | 175,39 | 177,15 | -0,62% | 400.926,00 |
| 29.01.2026 | 176,65 | 178,26 | 174,55 | 178,26 | 1,41% | 258.041,00 |
| 28.01.2026 | 180,06 | 180,11 | 175,68 | 175,78 | -2,45% | 288.670,00 |
| 27.01.2026 | 179,32 | 180,90 | 176,10 | 180,20 | -0,20% | 257.922,00 |
| 26.01.2026 | 180,80 | 182,02 | 180,09 | 180,57 | -1,56% | 149.903,00 |
| 22.01.2026 | 182,59 | 184,76 | 182,59 | 183,43 | -0,40% | 186.003,00 |
| 21.01.2026 | 182,30 | 185,54 | 181,48 | 184,16 | 1,82% | 247.681,00 |
| 20.01.2026 | 183,25 | 183,26 | 179,25 | 180,86 | -2,05% | 267.241,00 |
| 16.01.2026 | 183,29 | 185,02 | 181,63 | 184,64 | 0,88% | 236.068,00 |
| 15.01.2026 | 181,68 | 183,07 | 180,51 | 183,03 | 1,62% | 213.158,00 |
| 14.01.2026 | 175,12 | 180,20 | 175,12 | 180,12 | 1,97% | 303.378,00 |
| 13.01.2026 | 175,02 | 176,67 | 174,30 | 176,64 | 0,94% | 232.232,00 |
| 12.01.2026 | 172,51 | 175,19 | 171,18 | 175,00 | 0,59% | 171.665,00 |
| 09.01.2026 | 171,75 | 174,35 | 169,94 | 173,98 | 1,30% | 160.159,00 |
| 08.01.2026 | 169,24 | 171,81 | 166,57 | 171,75 | 1,90% | 188.919,00 |
| 07.01.2026 | 168,55 | 170,10 | 168,04 | 168,54 | -0,44% | 131.762,00 |
| 06.01.2026 | 168,22 | 170,02 | 167,27 | 169,29 | 0,52% | 219.000,00 |
| 05.01.2026 | 164,77 | 170,08 | 161,76 | 168,42 | 3,81% | 338.225,00 |