493,600€
-6,94%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 513,90 | 514,60 | 491,30 | 493,40 | -7,05% | 31,00 |
| 02.04.2025 | 525,00 | 531,70 | 518,10 | 530,80 | 0,95% | - |
| 01.04.2025 | 521,60 | 528,40 | 519,70 | 525,80 | 0,55% | 12,00 |
| 31.03.2025 | 514,80 | 525,30 | 505,00 | 522,90 | -1,04% | 110,00 |
| 28.03.2025 | 523,50 | 530,35 | 512,80 | 528,40 | -3,29% | 4,00 |
| 27.03.2025 | 530,00 | 546,70 | 522,60 | 546,40 | 0,29% | 5,00 |
| 26.03.2025 | 532,30 | 548,90 | 525,40 | 544,80 | -1,70% | 40,00 |
| 25.03.2025 | 524,40 | 554,30 | 522,80 | 554,20 | 5,02% | - |
| 24.03.2025 | 523,40 | 542,20 | 522,20 | 527,70 | 0,46% | 7,00 |
| 21.03.2025 | 522,50 | 525,40 | 511,90 | 525,30 | -1,72% | 30,00 |
| 20.03.2025 | 524,90 | 536,80 | 516,20 | 534,50 | 0,89% | - |
| 19.03.2025 | 520,50 | 530,00 | 515,30 | 529,80 | 0,30% | - |
| 18.03.2025 | 517,10 | 532,60 | 515,10 | 528,20 | 0,06% | 1,00 |
| 17.03.2025 | 505,80 | 530,20 | 504,60 | 527,90 | 2,85% | 101,00 |
| 14.03.2025 | 502,00 | 513,25 | 496,50 | 513,25 | 2,00% | 16,00 |
| 13.03.2025 | 497,90 | 510,35 | 494,05 | 503,20 | -2,02% | 100,00 |
| 12.03.2025 | 497,60 | 516,50 | 493,10 | 513,55 | -1,22% | - |
| 11.03.2025 | 501,80 | 520,05 | 491,00 | 519,90 | 0,61% | 36,00 |
| 10.03.2025 | 515,20 | 518,90 | 494,65 | 516,75 | -0,24% | 84,00 |
| 07.03.2025 | 521,00 | 528,00 | 509,60 | 518,00 | -1,30% | 4,00 |
| 06.03.2025 | 530,50 | 530,60 | 517,50 | 524,80 | -1,13% | - |
| 05.03.2025 | 536,50 | 536,60 | 521,50 | 530,80 | -0,82% | 12,00 |
| 04.03.2025 | 563,50 | 563,50 | 532,40 | 535,20 | -4,56% | 2.279,00 |
| 03.03.2025 | 567,80 | 571,60 | 558,90 | 560,80 | -1,41% | 86,00 |
| 28.02.2025 | 559,10 | 569,00 | 558,30 | 568,80 | 1,79% | - |
| 27.02.2025 | 554,30 | 565,40 | 552,40 | 558,80 | 1,12% | 11,00 |
| 26.02.2025 | 558,20 | 561,70 | 550,60 | 552,60 | -0,58% | 41,00 |
| 25.02.2025 | 547,70 | 559,50 | 545,90 | 555,80 | 1,39% | - |
| 24.02.2025 | 553,20 | 556,80 | 543,40 | 548,20 | -0,83% | - |
| 21.02.2025 | 547,50 | 553,80 | 543,10 | 552,80 | 1,08% | 15,00 |
| 20.02.2025 | 550,30 | 552,00 | 541,20 | 546,90 | -0,78% | 8,00 |
| 19.02.2025 | 548,10 | 553,50 | 543,20 | 551,20 | 0,55% | - |
| 18.02.2025 | 542,00 | 552,60 | 537,50 | 548,20 | 0,96% | 57,00 |
| 17.02.2025 | 547,90 | 550,10 | 542,10 | 543,00 | -0,51% | - |
| 14.02.2025 | 546,20 | 552,30 | 539,50 | 545,80 | -0,07% | 38,00 |
| 13.02.2025 | 549,80 | 555,10 | 544,60 | 546,20 | -0,85% | - |
| 12.02.2025 | 557,30 | 561,20 | 547,00 | 550,90 | -1,10% | 72,00 |
| 11.02.2025 | 564,80 | 566,00 | 550,10 | 557,00 | -1,62% | 8,00 |
| 10.02.2025 | 562,80 | 572,00 | 559,10 | 566,20 | 0,94% | 70,00 |
| 07.02.2025 | 565,70 | 567,50 | 558,70 | 560,90 | -0,80% | - |
| 06.02.2025 | 561,10 | 566,40 | 557,10 | 565,40 | 1,05% | - |
| 05.02.2025 | 560,50 | 565,00 | 552,10 | 559,50 | -0,59% | 25,00 |
| 04.02.2025 | 564,50 | 569,10 | 557,50 | 562,80 | -0,50% | - |
| 03.02.2025 | 574,10 | 577,10 | 564,30 | 565,60 | -1,67% | - |
| 31.01.2025 | 569,70 | 576,50 | 563,30 | 575,20 | 1,30% | - |
| 30.01.2025 | 571,20 | 580,00 | 563,00 | 567,80 | -0,35% | 8,00 |
| 29.01.2025 | 601,90 | 607,10 | 552,30 | 569,80 | -5,35% | - |
| 28.01.2025 | 595,40 | 609,80 | 595,40 | 602,00 | 1,21% | - |
| 27.01.2025 | 588,50 | 596,30 | 582,10 | 594,80 | 0,59% | 2,00 |
| 24.01.2025 | 588,80 | 592,50 | 581,60 | 591,30 | 0,07% | - |
| 23.01.2025 | 588,60 | 591,90 | 586,20 | 590,90 | 0,37% | 140,00 |
| 22.01.2025 | 593,10 | 593,70 | 585,70 | 588,70 | -0,62% | 40,00 |
| 21.01.2025 | 591,70 | 595,70 | 583,70 | 592,40 | 0,44% | - |
| 20.01.2025 | 593,90 | 595,70 | 589,10 | 589,80 | -1,02% | 10,00 |
| 17.01.2025 | 593,50 | 598,80 | 586,20 | 595,90 | 0,62% | 11,00 |
| 16.01.2025 | 584,70 | 593,00 | 583,10 | 592,20 | 1,46% | - |
| 15.01.2025 | 569,40 | 585,20 | 567,70 | 583,70 | 2,67% | 20,00 |
| 14.01.2025 | 567,20 | 570,80 | 563,90 | 568,50 | 0,09% | 7,00 |
| 13.01.2025 | 562,70 | 570,10 | 557,60 | 568,00 | 1,12% | 27,00 |
| 10.01.2025 | 583,80 | 584,20 | 559,70 | 561,70 | -3,70% | - |
| 09.01.2025 | 583,60 | 584,00 | 582,10 | 583,30 | -0,05% | 10,00 |
| 08.01.2025 | 572,60 | 583,80 | 569,00 | 583,60 | 2,14% | 4,00 |
| 07.01.2025 | 573,40 | 576,20 | 567,70 | 571,40 | -0,54% | 538,00 |
| 06.01.2025 | 583,20 | 592,50 | 573,30 | 574,50 | -1,54% | - |
| 03.01.2025 | 581,20 | 586,20 | 578,30 | 583,50 | 0,26% | - |
| 02.01.2025 | 579,90 | 588,20 | 579,20 | 582,00 | -0,34% | 26,00 |
| 30.12.2024 | 582,90 | 584,30 | 581,50 | 584,00 | -0,14% | 59,00 |
| 27.12.2024 | 586,50 | 586,90 | 578,40 | 584,80 | 0,50% | - |
| 23.12.2024 | 581,40 | 583,80 | 576,00 | 581,90 | 0,33% | - |
| 20.12.2024 | 578,80 | 581,60 | 572,40 | 580,00 | 0,14% | 20,00 |
| 19.12.2024 | 577,30 | 583,70 | 571,20 | 579,20 | 0,45% | 2,00 |
| 18.12.2024 | 588,00 | 597,40 | 576,10 | 576,60 | -1,08% | - |
| 17.12.2024 | 587,40 | 590,90 | 580,70 | 582,90 | -0,99% | - |
| 16.12.2024 | 595,00 | 599,90 | 587,30 | 588,70 | -1,19% | 20,00 |
| 13.12.2024 | 607,80 | 608,80 | 590,90 | 595,80 | -1,96% | 4,00 |
| 12.12.2024 | 598,00 | 611,80 | 596,80 | 607,70 | 1,30% | - |
| 11.12.2024 | 597,60 | 607,60 | 597,60 | 599,90 | 0,37% | - |
| 10.12.2024 | 585,60 | 605,00 | 585,60 | 597,70 | 1,93% | - |
| 09.12.2024 | 584,60 | 588,90 | 577,10 | 586,40 | 0,38% | 8,00 |
| 06.12.2024 | 576,40 | 587,90 | 575,00 | 584,20 | 1,46% | 40,00 |
| 05.12.2024 | 585,70 | 586,60 | 575,10 | 575,80 | -1,76% | 20,00 |
| 04.12.2024 | 579,80 | 587,90 | 578,20 | 586,10 | 1,26% | - |
| 03.12.2024 | 580,00 | 584,60 | 577,00 | 578,80 | -0,17% | 165,00 |
| 02.12.2024 | 578,20 | 581,70 | 574,40 | 579,80 | 5,07% | 8,00 |
| 29.11.2024 | 567,30 | 590,60 | 546,80 | 551,80 | -3,01% | - |
| 28.11.2024 | 573,90 | 575,90 | 568,40 | 568,90 | -0,66% | 14,00 |
| 27.11.2024 | 574,50 | 576,50 | 567,40 | 572,70 | -0,28% | 80,00 |
| 26.11.2024 | 565,80 | 576,00 | 560,60 | 574,30 | 1,72% | - |
| 25.11.2024 | 566,10 | 569,60 | 561,40 | 564,60 | -0,26% | 67,00 |
| 22.11.2024 | 555,30 | 567,00 | 554,30 | 566,10 | 2,06% | 38,00 |
| 21.11.2024 | 551,70 | 558,30 | 550,70 | 554,70 | 0,45% | 30,00 |
| 20.11.2024 | 565,20 | 571,80 | 548,10 | 552,20 | -2,02% | 20,00 |
| 19.11.2024 | 559,90 | 569,50 | 557,00 | 563,60 | 0,64% | - |
| 18.11.2024 | 563,50 | 563,70 | 557,70 | 560,00 | -0,71% | 61,00 |
| 15.11.2024 | 570,30 | 575,00 | 563,60 | 564,00 | -2,12% | 36,00 |
| 14.11.2024 | 577,80 | 585,50 | 574,20 | 576,20 | -0,33% | - |
| 13.11.2024 | 567,00 | 588,40 | 565,50 | 578,10 | 1,89% | 30,00 |
| 12.11.2024 | 560,70 | 571,30 | 559,10 | 567,40 | 1,21% | - |
| 11.11.2024 | 554,70 | 566,50 | 554,30 | 560,60 | 1,12% | 19,00 |
| 08.11.2024 | 534,10 | 557,80 | 530,80 | 554,40 | 4,05% | 14,00 |