493,450€
-7,04%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 514,30 | 514,60 | 491,90 | 493,75 | -6,98% | 806,00 |
| 02.04.2025 | 524,90 | 531,60 | 517,00 | 530,80 | 0,99% | 176,00 |
| 01.04.2025 | 521,30 | 528,00 | 519,40 | 525,60 | 0,54% | 206,00 |
| 31.03.2025 | 514,80 | 524,70 | 502,00 | 522,80 | 1,38% | 554,00 |
| 28.03.2025 | 523,50 | 527,20 | 512,80 | 515,70 | -1,55% | 117,00 |
| 27.03.2025 | 530,10 | 531,50 | 522,90 | 523,80 | -1,10% | 122,00 |
| 26.03.2025 | 532,30 | 537,10 | 526,00 | 529,60 | -0,60% | 290,00 |
| 25.03.2025 | 524,20 | 534,00 | 521,80 | 532,80 | 1,54% | 61,00 |
| 24.03.2025 | 523,40 | 530,90 | 520,80 | 524,70 | 0,83% | 215,00 |
| 21.03.2025 | 522,70 | 522,80 | 512,30 | 520,40 | -0,21% | 117,00 |
| 20.03.2025 | 524,90 | 528,00 | 518,20 | 521,50 | -0,40% | 151,00 |
| 19.03.2025 | 520,70 | 527,00 | 517,70 | 523,60 | 0,81% | 122,00 |
| 18.03.2025 | 517,10 | 523,30 | 514,90 | 519,40 | 0,27% | 336,00 |
| 17.03.2025 | 505,20 | 521,20 | 504,60 | 518,00 | 1,65% | 544,00 |
| 14.03.2025 | 502,10 | 511,60 | 496,50 | 509,60 | 2,13% | 1.154,00 |
| 13.03.2025 | 499,80 | 505,10 | 494,60 | 498,95 | -0,11% | 323,00 |
| 12.03.2025 | 497,50 | 503,70 | 492,90 | 499,50 | 0,65% | 368,00 |
| 11.03.2025 | 501,80 | 502,30 | 491,10 | 496,25 | -1,42% | 502,00 |
| 10.03.2025 | 515,20 | 517,00 | 498,50 | 503,40 | -2,84% | 1.536,00 |
| 07.03.2025 | 521,40 | 528,00 | 510,20 | 518,10 | -1,22% | 818,00 |
| 06.03.2025 | 530,50 | 531,60 | 517,50 | 524,50 | -1,17% | 752,00 |
| 05.03.2025 | 536,80 | 537,00 | 521,60 | 530,70 | -0,80% | 819,00 |
| 04.03.2025 | 563,50 | 563,50 | 532,80 | 535,00 | -4,58% | 908,00 |
| 03.03.2025 | 568,10 | 570,80 | 558,80 | 560,70 | -1,41% | 878,00 |
| 28.02.2025 | 559,10 | 569,00 | 558,80 | 568,70 | 1,92% | 131,00 |
| 27.02.2025 | 555,60 | 566,20 | 553,00 | 558,00 | 1,11% | 148,00 |
| 26.02.2025 | 558,30 | 562,00 | 551,10 | 551,90 | -0,70% | 320,00 |
| 25.02.2025 | 547,90 | 559,10 | 545,20 | 555,80 | 1,40% | 263,00 |
| 24.02.2025 | 553,10 | 557,60 | 543,40 | 548,10 | -0,92% | 284,00 |
| 21.02.2025 | 547,40 | 553,80 | 541,00 | 553,20 | 1,13% | 290,00 |
| 20.02.2025 | 550,30 | 551,60 | 540,60 | 547,00 | -0,67% | 318,00 |
| 19.02.2025 | 549,40 | 552,60 | 543,90 | 550,70 | 0,46% | 159,00 |
| 18.02.2025 | 542,40 | 553,80 | 538,20 | 548,20 | 0,94% | 932,00 |
| 17.02.2025 | 548,80 | 550,40 | 535,00 | 543,10 | -0,53% | 1.597,00 |
| 14.02.2025 | 546,10 | 551,80 | 538,00 | 546,00 | -0,15% | 306,00 |
| 13.02.2025 | 551,00 | 555,10 | 545,10 | 546,80 | -0,58% | 162,00 |
| 12.02.2025 | 558,40 | 558,40 | 546,80 | 550,00 | -1,27% | 501,00 |
| 11.02.2025 | 564,90 | 566,00 | 551,10 | 557,10 | -1,59% | 376,00 |
| 10.02.2025 | 562,80 | 566,40 | 558,80 | 566,10 | 0,95% | 909,00 |
| 07.02.2025 | 565,70 | 568,40 | 559,30 | 560,80 | -0,62% | 182,00 |
| 06.02.2025 | 559,80 | 566,40 | 558,20 | 564,30 | 0,89% | 303,00 |
| 05.02.2025 | 560,90 | 565,00 | 552,20 | 559,30 | -0,66% | 220,00 |
| 04.02.2025 | 564,90 | 568,50 | 558,20 | 563,00 | -0,58% | 207,00 |
| 03.02.2025 | 574,10 | 577,20 | 564,90 | 566,30 | -1,53% | 311,00 |
| 31.01.2025 | 569,70 | 575,70 | 563,80 | 575,10 | 1,50% | 550,00 |
| 30.01.2025 | 571,20 | 578,20 | 563,70 | 566,60 | -0,75% | 403,00 |
| 29.01.2025 | 601,90 | 607,10 | 554,30 | 570,90 | -5,29% | 463,00 |
| 28.01.2025 | 595,60 | 608,20 | 595,40 | 602,80 | 1,33% | 531,00 |
| 27.01.2025 | 587,20 | 596,80 | 582,80 | 594,90 | 0,68% | 301,00 |
| 24.01.2025 | 588,70 | 592,10 | 582,30 | 590,90 | 0,15% | 111,00 |
| 23.01.2025 | 588,60 | 592,60 | 585,80 | 590,00 | -0,03% | 264,00 |
| 22.01.2025 | 593,20 | 594,80 | 586,40 | 590,20 | -0,35% | 348,00 |
| 21.01.2025 | 591,70 | 596,80 | 583,20 | 592,30 | 0,42% | 262,00 |
| 20.01.2025 | 595,20 | 596,20 | 588,90 | 589,80 | -1,01% | 236,00 |
| 17.01.2025 | 593,50 | 598,80 | 590,20 | 595,80 | 0,69% | 496,00 |
| 16.01.2025 | 584,90 | 593,00 | 581,80 | 591,70 | 1,28% | 378,00 |
| 15.01.2025 | 569,40 | 585,30 | 567,70 | 584,20 | 2,76% | 267,00 |
| 14.01.2025 | 567,20 | 571,00 | 565,30 | 568,50 | -0,02% | 262,00 |
| 13.01.2025 | 562,60 | 569,50 | 555,80 | 568,60 | 1,10% | 406,00 |
| 10.01.2025 | 583,80 | 584,80 | 560,00 | 562,40 | -3,58% | 442,00 |
| 09.01.2025 | 583,70 | 584,80 | 582,10 | 583,30 | 0,07% | 70,00 |
| 08.01.2025 | 572,70 | 583,40 | 569,00 | 582,90 | 1,99% | 406,00 |
| 07.01.2025 | 573,40 | 576,20 | 568,40 | 571,50 | -0,56% | 477,00 |
| 06.01.2025 | 583,10 | 584,40 | 574,40 | 574,70 | -1,46% | 302,00 |
| 03.01.2025 | 581,80 | 585,50 | 578,40 | 583,20 | 0,17% | 190,00 |
| 02.01.2025 | 580,00 | 588,00 | 578,60 | 582,20 | 0,28% | 429,00 |
| 30.12.2024 | 582,80 | 585,60 | 579,00 | 580,60 | -0,72% | 286,00 |
| 27.12.2024 | 586,40 | 587,80 | 578,60 | 584,80 | 0,38% | 341,00 |
| 23.12.2024 | 581,40 | 583,40 | 576,40 | 582,60 | 0,53% | 76,00 |
| 20.12.2024 | 578,60 | 581,10 | 572,00 | 579,50 | 0,00% | 421,00 |
| 19.12.2024 | 576,60 | 583,80 | 573,30 | 579,50 | 0,31% | 277,00 |
| 18.12.2024 | 583,30 | 597,40 | 576,60 | 577,70 | -0,94% | 302,00 |
| 17.12.2024 | 585,80 | 589,20 | 580,40 | 583,20 | -0,93% | 492,00 |
| 16.12.2024 | 596,40 | 599,60 | 587,30 | 588,70 | -1,29% | 499,00 |
| 13.12.2024 | 608,00 | 609,00 | 590,90 | 596,40 | -1,81% | 232,00 |
| 12.12.2024 | 598,20 | 611,20 | 596,00 | 607,40 | 1,18% | 318,00 |
| 11.12.2024 | 597,60 | 606,90 | 596,80 | 600,30 | 0,52% | 438,00 |
| 10.12.2024 | 585,60 | 604,60 | 584,20 | 597,20 | 1,79% | 426,00 |
| 09.12.2024 | 586,20 | 587,60 | 577,60 | 586,70 | 0,51% | 395,00 |
| 06.12.2024 | 577,80 | 587,30 | 574,20 | 583,70 | 1,34% | 118,00 |
| 05.12.2024 | 584,40 | 587,00 | 576,00 | 576,00 | -1,74% | 382,00 |
| 04.12.2024 | 579,40 | 587,20 | 578,20 | 586,20 | 1,28% | 124,00 |
| 03.12.2024 | 580,00 | 583,50 | 577,30 | 578,80 | -0,17% | 308,00 |
| 02.12.2024 | 578,20 | 582,00 | 574,40 | 579,80 | 0,62% | 569,00 |
| 29.11.2024 | 567,50 | 579,40 | 567,30 | 576,20 | 1,23% | 516,00 |
| 28.11.2024 | 574,10 | 576,10 | 567,00 | 569,20 | -0,68% | 426,00 |
| 27.11.2024 | 574,70 | 577,20 | 565,00 | 573,10 | -0,28% | 792,00 |
| 26.11.2024 | 564,60 | 575,30 | 560,80 | 574,70 | 1,93% | 563,00 |
| 25.11.2024 | 566,10 | 569,00 | 562,60 | 563,80 | -0,44% | 275,00 |
| 22.11.2024 | 555,50 | 566,90 | 554,50 | 566,30 | 2,11% | 842,00 |
| 21.11.2024 | 551,80 | 558,20 | 550,00 | 554,60 | 0,38% | 237,00 |
| 20.11.2024 | 565,30 | 571,30 | 547,40 | 552,50 | -1,81% | 378,00 |
| 19.11.2024 | 560,20 | 569,10 | 557,80 | 562,70 | 0,50% | 378,00 |
| 18.11.2024 | 563,80 | 565,00 | 558,50 | 559,90 | -0,99% | 182,00 |
| 15.11.2024 | 570,50 | 574,60 | 563,40 | 565,50 | -1,75% | 362,00 |
| 14.11.2024 | 578,00 | 584,50 | 575,10 | 575,60 | -0,40% | 486,00 |
| 13.11.2024 | 567,10 | 588,00 | 565,50 | 577,90 | 1,92% | 1.484,00 |
| 12.11.2024 | 561,10 | 570,70 | 559,90 | 567,00 | 1,12% | 362,00 |
| 11.11.2024 | 554,90 | 565,70 | 553,60 | 560,70 | 1,26% | 565,00 |
| 08.11.2024 | 534,20 | 557,60 | 529,00 | 553,70 | 4,10% | 792,00 |