589,300€
-1,14%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 593,70 | 600,00 | 591,00 | 591,80 | -0,72% | 245,00 |
| 11.11.2026 | 590,50 | 596,10 | 583,00 | 596,10 | 1,36% | 247,00 |
| 10.11.2026 | 577,00 | 589,20 | 575,20 | 588,10 | 1,66% | 76,00 |
| 09.11.2026 | 575,90 | 581,40 | 571,00 | 578,50 | 0,47% | 380,00 |
| 06.11.2026 | 586,20 | 591,00 | 571,90 | 575,80 | -1,61% | 251,00 |
| 05.11.2026 | 595,70 | 606,60 | 579,30 | 585,20 | -2,94% | 1.291,00 |
| 04.11.2026 | 568,70 | 603,00 | 565,60 | 602,90 | 5,46% | 880,00 |
| 03.11.2026 | 567,70 | 575,00 | 562,30 | 571,70 | 0,42% | 117,00 |
| 02.11.2026 | 556,00 | 572,20 | 551,00 | 569,30 | 1,90% | 270,00 |
| 30.10.2026 | 551,00 | 560,40 | 547,00 | 558,70 | 1,20% | 404,00 |
| 29.10.2026 | 543,20 | 554,00 | 540,40 | 552,10 | 1,75% | 369,00 |
| 28.10.2026 | 540,80 | 545,60 | 537,20 | 542,60 | 0,44% | 541,00 |
| 27.10.2026 | 554,90 | 557,50 | 539,90 | 540,20 | -2,35% | 177,00 |
| 26.10.2026 | 547,70 | 555,60 | 547,60 | 553,20 | 0,78% | 180,00 |
| 23.10.2026 | 550,60 | 556,80 | 544,40 | 548,90 | -0,63% | 629,00 |
| 22.10.2026 | 533,10 | 556,80 | 528,20 | 552,40 | 3,08% | 475,00 |
| 21.10.2026 | 531,50 | 541,60 | 521,40 | 535,90 | 1,42% | 341,00 |
| 20.10.2026 | 501,35 | 540,00 | 499,95 | 528,40 | 5,13% | 1.264,00 |
| 19.10.2026 | 510,90 | 511,20 | 498,30 | 502,60 | -0,44% | 91,00 |
| 16.10.2026 | 513,30 | 517,00 | 502,60 | 504,80 | -1,52% | 247,00 |
| 15.10.2026 | 497,60 | 512,60 | 495,40 | 512,60 | 1,99% | 491,00 |
| 14.10.2026 | 500,70 | 506,00 | 497,50 | 502,60 | -0,14% | 131,00 |
| 13.10.2026 | 507,60 | 511,80 | 499,65 | 503,30 | -1,04% | 254,00 |
| 12.10.2026 | 504,80 | 510,90 | 503,20 | 508,60 | 0,83% | 387,00 |
| 09.10.2026 | 501,15 | 506,90 | 496,10 | 504,40 | 0,66% | 247,00 |
| 08.10.2026 | 495,35 | 502,20 | 492,20 | 501,10 | 1,20% | 273,00 |
| 07.10.2026 | 494,10 | 498,50 | 488,00 | 495,15 | 0,24% | 501,00 |
| 06.10.2026 | 492,20 | 498,00 | 490,00 | 493,95 | 0,18% | 189,00 |
| 05.10.2026 | 478,95 | 493,30 | 477,10 | 493,05 | 3,26% | 192,00 |
| 02.10.2026 | 486,00 | 489,90 | 476,30 | 477,50 | -1,93% | 94,00 |
| 01.10.2026 | 479,15 | 490,05 | 475,90 | 486,90 | 2,23% | 340,00 |
| 30.09.2026 | 476,50 | 481,70 | 471,60 | 476,30 | 0,28% | 104,00 |
| 29.09.2026 | 476,65 | 479,15 | 470,90 | 474,95 | -0,54% | 69,00 |
| 28.09.2026 | 482,75 | 487,40 | 475,25 | 477,55 | -1,48% | 203,00 |
| 25.09.2026 | 489,50 | 491,80 | 481,10 | 484,70 | -1,03% | 207,00 |
| 24.09.2026 | 486,35 | 493,85 | 483,20 | 489,75 | -0,09% | 199,00 |
| 23.09.2026 | 480,15 | 490,60 | 478,60 | 490,20 | 1,93% | 200,00 |
| 22.09.2026 | 485,85 | 490,60 | 478,90 | 480,90 | -1,43% | 145,00 |
| 21.09.2026 | 483,90 | 488,25 | 481,30 | 487,90 | 1,05% | 138,00 |
| 18.09.2026 | 479,90 | 483,65 | 472,00 | 482,85 | 0,46% | 144,00 |
| 17.09.2026 | 473,90 | 481,75 | 471,20 | 480,65 | 2,10% | 370,00 |
| 16.09.2026 | 472,70 | 475,90 | 468,95 | 470,75 | -0,66% | 91,00 |
| 15.09.2026 | 478,95 | 481,70 | 473,50 | 473,90 | -0,82% | 117,00 |
| 14.09.2026 | 475,00 | 493,05 | 469,65 | 477,80 | -0,29% | 307,00 |
| 11.09.2026 | 473,30 | 479,30 | 471,10 | 479,20 | 1,40% | 63,00 |
| 10.09.2026 | 477,60 | 479,80 | 469,55 | 472,60 | -1,11% | 839,00 |
| 09.09.2026 | 473,45 | 479,30 | 468,95 | 477,90 | 0,84% | 204,00 |
| 08.09.2026 | 493,40 | 496,30 | 473,80 | 473,90 | -3,97% | 297,00 |
| 07.09.2026 | 493,10 | 496,40 | 490,70 | 493,50 | 0,39% | 164,00 |
| 04.09.2026 | 495,05 | 496,80 | 483,45 | 491,60 | -0,54% | 447,00 |
| 03.09.2026 | 483,55 | 495,35 | 478,80 | 494,25 | 2,10% | 334,00 |
| 02.09.2026 | 485,75 | 489,15 | 481,15 | 484,10 | -0,26% | 78,00 |
| 01.09.2026 | 492,20 | 494,80 | 482,60 | 485,35 | -1,45% | 169,00 |
| 31.08.2026 | 491,40 | 494,75 | 486,20 | 492,50 | -0,14% | 559,00 |
| 28.08.2026 | 487,85 | 497,00 | 486,00 | 493,20 | 1,10% | 228,00 |
| 27.08.2026 | 485,20 | 490,60 | 483,40 | 487,85 | 0,64% | 290,00 |
| 26.08.2026 | 483,35 | 487,85 | 480,10 | 484,75 | -0,11% | 651,00 |
| 25.08.2026 | 491,00 | 492,10 | 483,50 | 485,30 | -0,92% | 223,00 |
| 24.08.2026 | 482,50 | 490,80 | 480,95 | 489,80 | 1,38% | 295,00 |
| 21.08.2026 | 486,65 | 489,25 | 481,95 | 483,15 | -0,72% | 148,00 |
| 20.08.2026 | 484,45 | 490,20 | 480,55 | 486,65 | 0,59% | 187,00 |
| 19.08.2026 | 484,75 | 493,35 | 481,20 | 483,80 | -0,46% | 113,00 |
| 18.08.2026 | 473,55 | 489,60 | 470,90 | 486,05 | 1,89% | 187,00 |
| 17.08.2026 | 492,65 | 494,60 | 476,60 | 477,05 | -3,26% | 676,00 |
| 14.08.2026 | 496,85 | 498,40 | 489,60 | 493,15 | -1,19% | 209,00 |
| 13.08.2026 | 490,30 | 502,10 | 482,65 | 499,10 | 1,93% | 123,00 |
| 12.08.2026 | 487,40 | 490,55 | 481,60 | 489,65 | 0,54% | 198,00 |
| 11.08.2026 | 488,05 | 490,90 | 484,90 | 487,00 | -0,01% | 125,00 |
| 10.08.2026 | 488,35 | 493,60 | 485,50 | 487,05 | -0,02% | 280,00 |
| 07.08.2026 | 492,35 | 495,90 | 484,85 | 487,15 | -0,71% | 659,00 |
| 06.08.2026 | 496,20 | 498,60 | 489,65 | 490,65 | -0,83% | 174,00 |
| 05.08.2026 | 497,50 | 503,60 | 492,05 | 494,75 | -0,62% | 346,00 |
| 04.08.2026 | 500,45 | 506,00 | 495,50 | 497,85 | -0,29% | 468,00 |
| 03.08.2026 | 499,35 | 507,00 | 494,95 | 499,30 | 0,58% | 401,00 |
| 31.07.2026 | 503,00 | 508,00 | 495,85 | 496,40 | -0,42% | 386,00 |
| 30.07.2026 | 510,10 | 513,20 | 492,55 | 498,50 | -1,99% | 413,00 |
| 29.07.2026 | 507,60 | 517,90 | 504,20 | 508,60 | -0,20% | 433,00 |
| 28.07.2026 | 499,95 | 513,50 | 499,90 | 509,60 | 1,25% | 266,00 |
| 27.07.2026 | 487,40 | 504,60 | 481,30 | 503,30 | 3,64% | 186,00 |
| 24.07.2026 | 485,30 | 493,40 | 483,20 | 485,60 | -0,05% | 146,00 |
| 23.07.2026 | 497,90 | 501,55 | 483,00 | 485,85 | -2,58% | 219,00 |
| 22.07.2026 | 493,30 | 500,10 | 490,80 | 498,70 | 1,49% | 593,00 |
| 21.07.2026 | 550,30 | 557,70 | 480,70 | 491,40 | -10,28% | 1.763,00 |
| 20.07.2026 | 549,30 | 557,20 | 545,30 | 547,70 | -0,51% | 776,00 |
| 17.07.2026 | 552,60 | 562,10 | 545,20 | 550,50 | -0,81% | 425,00 |
| 16.07.2026 | 542,20 | 555,40 | 539,60 | 555,00 | 1,41% | 496,00 |
| 15.07.2026 | 536,00 | 551,90 | 530,00 | 547,30 | 2,38% | 1.140,00 |
| 14.07.2026 | 540,20 | 544,20 | 526,80 | 534,60 | -1,67% | 249,00 |
| 13.07.2026 | 529,60 | 544,40 | 529,20 | 543,70 | 2,92% | 653,00 |
| 10.07.2026 | 526,50 | 538,60 | 525,60 | 528,30 | 0,27% | 94,00 |
| 09.07.2026 | 530,50 | 531,40 | 517,50 | 526,90 | -0,26% | 105,00 |
| 08.07.2026 | 531,90 | 532,10 | 521,50 | 528,30 | -1,33% | 86,00 |
| 07.07.2026 | 535,00 | 542,20 | 531,60 | 535,40 | -0,19% | 271,00 |
| 06.07.2026 | 526,50 | 537,00 | 517,10 | 536,40 | 1,57% | 327,00 |
| 03.07.2026 | 528,70 | 529,80 | 526,60 | 528,10 | 0,32% | 104,00 |
| 02.07.2026 | 511,20 | 527,40 | 508,00 | 526,40 | 2,79% | 266,00 |
| 01.07.2026 | 489,75 | 518,20 | 488,70 | 512,10 | 4,39% | 275,00 |
| 30.06.2026 | 490,95 | 492,50 | 483,25 | 490,55 | 0,58% | 254,00 |
| 29.06.2026 | 495,45 | 496,00 | 484,35 | 487,70 | -0,24% | 343,00 |
| 26.06.2026 | 482,75 | 496,85 | 476,80 | 488,85 | 1,91% | 271,00 |