1,325€
-0,38%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | 2.524,00 |
| 21.11.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -2,26% | 10.007,00 |
| 20.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 0,00% | 2.900,00 |
| 19.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 15.11.2024 | 1,34 | 1,35 | 1,33 | 1,33 | 0,76% | 430,00 |
| 14.11.2024 | 1,31 | 1,32 | 1,30 | 1,32 | -2,22% | 7.360,00 |
| 13.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 12.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | 500,00 |
| 11.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | 33.000,00 |
| 08.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | 13.993,00 |
| 07.11.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | 452,00 |
| 06.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | 2.500,00 |
| 05.11.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,76% | 424,00 |
| 04.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 01.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 31.10.2024 | 1,32 | 1,34 | 1,32 | 1,32 | 1,54% | 168,00 |
| 30.10.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -0,76% | 17.150,00 |
| 29.10.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | 9.300,00 |
| 28.10.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -3,65% | 4.657,00 |
| 25.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 24.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | 4.000,00 |
| 23.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,90% | 2.000,00 |
| 22.10.2024 | 1,35 | 1,38 | 1,35 | 1,38 | -0,72% | 7.500,00 |
| 21.10.2024 | 1,36 | 1,39 | 1,35 | 1,39 | 2,96% | 4.220,00 |
| 18.10.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -2,17% | 14.414,00 |
| 17.10.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,47% | 4.922,00 |
| 16.10.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 15.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | 3.000,00 |
| 14.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 11.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | 3.471,00 |
| 10.10.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | 7.524,00 |
| 09.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | 3.760,00 |
| 08.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | 13.026,00 |
| 07.10.2024 | 1,36 | 1,37 | 1,35 | 1,37 | 0,00% | 1.714,00 |
| 04.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 03.10.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | 2.510,00 |
| 02.10.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 461,00 |
| 01.10.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | 1.100,00 |
| 30.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 27.09.2024 | 1,35 | 1,38 | 1,34 | 1,37 | 1,48% | 2.379,00 |
| 26.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | 12.291,00 |
| 25.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 24.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 23.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 20.09.2024 | 1,36 | 1,37 | 1,35 | 1,37 | -0,72% | 6.390,00 |
| 19.09.2024 | 1,33 | 1,38 | 1,30 | 1,38 | 3,76% | 18.658,00 |
| 18.09.2024 | 1,39 | 1,39 | 1,33 | 1,33 | -4,32% | 3.485,00 |
| 17.09.2024 | 1,41 | 1,41 | 1,39 | 1,39 | 0,00% | 104,00 |
| 16.09.2024 | 1,41 | 1,41 | 1,34 | 1,39 | -3,47% | 15.538,00 |
| 13.09.2024 | 1,50 | 1,50 | 1,39 | 1,44 | -3,36% | 22.110,00 |
| 12.09.2024 | 1,47 | 1,50 | 1,46 | 1,49 | 2,05% | 23.624,00 |
| 11.09.2024 | 1,45 | 1,46 | 1,42 | 1,46 | 4,29% | 15.783,00 |
| 10.09.2024 | 1,36 | 1,40 | 1,36 | 1,40 | 5,26% | 17.011,00 |
| 09.09.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 24.054,00 |
| 06.09.2024 | 1,28 | 1,34 | 1,26 | 1,33 | -0,75% | 15.300,00 |
| 05.09.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,74% | 10.905,00 |
| 04.09.2024 | 1,34 | 1,35 | 1,33 | 1,35 | -4,26% | 37.911,00 |
| 03.09.2024 | 1,53 | 1,53 | 1,41 | 1,41 | -7,84% | 49.666,00 |
| 02.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 30.08.2024 | 1,47 | 1,51 | 1,47 | 1,51 | 2,03% | 7,00 |
| 29.08.2024 | 1,49 | 1,49 | 1,45 | 1,48 | -0,67% | 12.819,00 |
| 28.08.2024 | 1,50 | 1,50 | 1,45 | 1,49 | -1,97% | 5.000,00 |
| 27.08.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 2,70% | 9.989,00 |
| 26.08.2024 | 1,55 | 1,55 | 1,48 | 1,48 | -3,27% | 3.390,00 |
| 23.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.08.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,66% | 6.250,00 |
| 21.08.2024 | 1,51 | 1,52 | 1,50 | 1,52 | -0,65% | 13.859,00 |
| 20.08.2024 | 1,55 | 1,55 | 1,53 | 1,53 | 0,00% | 68,00 |
| 19.08.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,66% | 2.395,00 |
| 16.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 15.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 14.08.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 1,97% | 17.000,00 |
| 13.08.2024 | 1,47 | 1,54 | 1,47 | 1,52 | 4,11% | 6.988,00 |
| 12.08.2024 | 1,49 | 1,50 | 1,42 | 1,46 | -0,68% | 18.123,00 |
| 09.08.2024 | 1,48 | 1,50 | 1,47 | 1,47 | 2,80% | 20.000,00 |
| 08.08.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -2,72% | 1.521,00 |
| 07.08.2024 | 1,44 | 1,48 | 1,40 | 1,47 | -0,68% | 9.364,00 |
| 06.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | 21,00 |
| 05.08.2024 | 1,50 | 1,53 | 1,48 | 1,53 | -0,65% | 5.000,00 |
| 02.08.2024 | 1,53 | 1,54 | 1,48 | 1,54 | -2,53% | 11.403,00 |
| 01.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,66% | 2.223,00 |
| 31.07.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 3,80% | 5.503,00 |
| 30.07.2024 | 1,58 | 1,65 | 1,58 | 1,58 | 0,00% | 753,00 |
| 29.07.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -2,47% | 207,00 |
| 26.07.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,62% | 300,00 |
| 25.07.2024 | 1,63 | 1,66 | 1,61 | 1,61 | -0,62% | 18.162,00 |
| 24.07.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,00% | 11.298,00 |
| 23.07.2024 | 1,65 | 1,65 | 1,61 | 1,62 | -2,99% | 25.983,00 |
| 22.07.2024 | 1,70 | 1,70 | 1,62 | 1,67 | -1,76% | 29.101,00 |
| 19.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 18.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 10.000,00 |
| 17.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | 8.057,00 |
| 16.07.2024 | 1,75 | 1,75 | 1,70 | 1,74 | 0,58% | 19.351,00 |
| 15.07.2024 | 1,76 | 1,76 | 1,71 | 1,73 | -1,70% | 3.845,00 |
| 12.07.2024 | 1,66 | 1,76 | 1,66 | 1,76 | 0,57% | 10.796,00 |
| 11.07.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 2,94% | 29.534,00 |
| 10.07.2024 | 1,70 | 1,72 | 1,65 | 1,70 | 0,59% | 39.522,00 |
| 09.07.2024 | 1,80 | 1,80 | 1,69 | 1,69 | -5,59% | 14.560,00 |
| 08.07.2024 | 1,78 | 1,80 | 1,78 | 1,79 | 0,56% | 32.433,00 |