1,420€
-1,39%
Echtzeit-Aktienkurs MS INDUSTRIE AG
Bid:
Ask:
Aktienkurse zur MS INDUSTRIE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -1,39% | 120,00 |
| 23.10.2025 | 1,47 | 1,47 | 1,44 | 1,44 | 2,86% | 6,00 |
| 22.10.2025 | 1,39 | 1,45 | 1,39 | 1,40 | -1,41% | 2.342,00 |
| 21.10.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 0,00% | 8,00 |
| 20.10.2025 | 1,45 | 1,45 | 1,38 | 1,42 | -3,40% | 5.786,00 |
| 17.10.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 0,00% | 4.237,00 |
| 16.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 15.10.2025 | 1,48 | 1,48 | 1,45 | 1,47 | 0,00% | 350,00 |
| 14.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 13.10.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 2,10% | 79,00 |
| 10.10.2025 | 1,43 | 1,44 | 1,43 | 1,43 | -1,38% | 1.563,00 |
| 09.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | 400,00 |
| 08.10.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,68% | 4.029,00 |
| 07.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 06.10.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | 1.782,00 |
| 03.10.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | 49,00 |
| 02.10.2025 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | 3.169,00 |
| 01.10.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -1,37% | 5.000,00 |
| 30.09.2025 | 1,45 | 1,46 | 1,42 | 1,46 | -0,68% | 7.033,00 |
| 29.09.2025 | 1,44 | 1,49 | 1,44 | 1,47 | 0,68% | 9.261,00 |
| 26.09.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,68% | 9.410,00 |
| 25.09.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 0,00% | 15,00 |
| 24.09.2025 | 1,49 | 1,49 | 1,43 | 1,47 | 1,38% | 3.636,00 |
| 23.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 22.09.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -2,74% | 11.229,00 |
| 19.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 18.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 17.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 16.09.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 2,10% | 15.000,00 |
| 15.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 12.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 05.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 04.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 03.09.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 1,40% | 18.129,00 |
| 02.09.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,05% | 3.796,00 |
| 01.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 29.08.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -2,01% | 3.000,00 |
| 28.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 27.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.08.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | 188,00 |
| 22.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 20.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 19.08.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | 1.000,00 |
| 18.08.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 15.08.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -2,61% | 151,00 |
| 14.08.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 5,52% | 4.000,00 |
| 13.08.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 2,11% | 2.000,00 |
| 12.08.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 3,65% | 10.000,00 |
| 11.08.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -6,16% | 5.023,00 |
| 08.08.2025 | 1,43 | 1,46 | 1,43 | 1,46 | -2,67% | 500,00 |
| 07.08.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -1,32% | 3.367,00 |
| 06.08.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 3,40% | 2.390,00 |
| 05.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | 556,00 |
| 04.08.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -1,34% | 17.905,00 |
| 01.08.2025 | 1,46 | 1,49 | 1,40 | 1,49 | -0,67% | 17.122,00 |
| 31.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 3.568,00 |
| 30.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 29.07.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -7,36% | 8.358,00 |
| 28.07.2025 | 1,62 | 1,64 | 1,60 | 1,63 | -0,61% | 6.320,00 |
| 25.07.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | 108,00 |
| 24.07.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,00% | 6.321,00 |
| 23.07.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | 1.219,00 |
| 22.07.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -0,60% | 9.366,00 |
| 21.07.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -0,60% | 988,00 |
| 18.07.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -0,59% | 200,00 |
| 17.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 16.07.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,19% | 6.051,00 |
| 15.07.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -0,59% | 3.791,00 |
| 14.07.2025 | 1,66 | 1,70 | 1,66 | 1,69 | -0,59% | 4.698,00 |
| 11.07.2025 | 1,71 | 1,74 | 1,70 | 1,70 | -0,58% | 2.200,00 |
| 10.07.2025 | 1,73 | 1,74 | 1,71 | 1,71 | 2,40% | 13.854,00 |
| 09.07.2025 | 1,63 | 1,67 | 1,63 | 1,67 | -1,18% | 10.065,00 |
| 08.07.2025 | 1,70 | 1,73 | 1,68 | 1,69 | 1,81% | 5.080,00 |
| 07.07.2025 | 1,51 | 1,74 | 1,50 | 1,66 | 10,67% | 37.243,00 |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 03.07.2025 | 1,51 | 1,57 | 1,51 | 1,53 | 3,38% | 11.011,00 |
| 02.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 01.07.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,07% | 18.000,00 |
| 30.06.2025 | 1,39 | 1,45 | 1,37 | 1,45 | 2,84% | 35.808,00 |
| 27.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,37 | 1,41 | -1,40% | 7.064,00 |
| 25.06.2025 | 1,40 | 1,43 | 1,38 | 1,43 | 3,62% | 25.859,00 |
| 24.06.2025 | 1,29 | 1,38 | 1,29 | 1,38 | -0,72% | 64.034,00 |
| 23.06.2025 | 1,47 | 1,48 | 1,39 | 1,39 | -6,08% | 23.948,00 |
| 20.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 18.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | 10.370,00 |
| 17.06.2025 | 1,54 | 1,54 | 1,43 | 1,48 | -1,99% | 11.745,00 |
| 16.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 13.06.2025 | 1,48 | 1,53 | 1,48 | 1,53 | 2,00% | 5.411,00 |
| 12.06.2025 | 1,53 | 1,53 | 1,44 | 1,50 | -4,46% | 15.932,00 |
| 11.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 10.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,53 | 1,57 | 0,00% | 2.635,00 |
| 06.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 05.06.2025 | 1,61 | 1,62 | 1,56 | 1,56 | -1,27% | 1.050,00 |
| 04.06.2025 | 1,55 | 1,62 | 1,55 | 1,58 | 0,00% | 3.752,00 |
| 03.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 02.06.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |