1,765€
10,31%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 10,63% | 24.909,00 |
| 03.04.2025 | 1,61 | 1,68 | 1,60 | 1,60 | -3,03% | 20.000,00 |
| 02.04.2025 | 1,88 | 1,88 | 1,60 | 1,65 | -9,84% | 71.389,00 |
| 01.04.2025 | 1,80 | 1,88 | 1,80 | 1,83 | 1,67% | 45.445,00 |
| 31.03.2025 | 1,86 | 1,86 | 1,78 | 1,80 | -2,17% | 18.383,00 |
| 28.03.2025 | 1,96 | 2,08 | 1,83 | 1,84 | -4,17% | 137.880,00 |
| 27.03.2025 | 1,67 | 1,98 | 1,67 | 1,92 | 12,28% | 117.262,00 |
| 26.03.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -3,39% | 11.750,00 |
| 25.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | 4.828,00 |
| 24.03.2025 | 1,75 | 1,75 | 1,73 | 1,75 | 2,34% | 43.115,00 |
| 21.03.2025 | 1,68 | 1,84 | 1,68 | 1,71 | 3,01% | 62.358,00 |
| 20.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 19.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 18.03.2025 | 1,69 | 1,70 | 1,62 | 1,62 | -2,41% | 9.710,00 |
| 17.03.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 5,73% | 30.967,00 |
| 14.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 12.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 5.000,00 |
| 11.03.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 1,97% | 6.876,00 |
| 10.03.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,00% | 8.899,00 |
| 07.03.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 0,66% | 22.109,00 |
| 06.03.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 2,03% | 96.757,00 |
| 05.03.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 4,23% | 4.666,00 |
| 04.03.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,16% | 34.084,00 |
| 03.03.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -0,71% | 418.408,00 |
| 28.02.2025 | 1,39 | 1,44 | 1,37 | 1,40 | 0,00% | 73.531,00 |
| 27.02.2025 | 1,47 | 1,47 | 1,39 | 1,40 | -2,78% | 12.055,00 |
| 26.02.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -2,04% | 460,00 |
| 25.02.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 2,08% | 4.262,00 |
| 24.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 21.02.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,70% | 3.791,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -4,03% | 1.359,00 |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 18.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | 1.000,00 |
| 17.02.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 2,78% | 6.292,00 |
| 14.02.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,37% | 4.399,00 |
| 13.02.2025 | 1,46 | 1,49 | 1,42 | 1,46 | -1,35% | 61.149,00 |
| 12.02.2025 | 1,50 | 1,51 | 1,45 | 1,48 | 0,00% | 4.937,00 |
| 11.02.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 5,71% | 4.000,00 |
| 10.02.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,10% | 500,00 |
| 07.02.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 2,14% | 1.000,00 |
| 06.02.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -1,41% | 3.928,00 |
| 05.02.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,16% | 2.100,00 |
| 04.02.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 1,46% | 3.250,00 |
| 03.02.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | 15.381,00 |
| 31.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 30.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 29.01.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | 1,00 |
| 28.01.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,46% | 88,00 |
| 27.01.2025 | 1,35 | 1,37 | 1,32 | 1,37 | -0,72% | 4.338,00 |
| 24.01.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 0,73% | 6.309,00 |
| 23.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 22.01.2025 | 1,41 | 1,41 | 1,35 | 1,37 | -0,72% | 68,00 |
| 21.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 20.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 2.000,00 |
| 17.01.2025 | 1,38 | 1,39 | 1,37 | 1,39 | -2,11% | 6.626,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 15.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 14.01.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 4,44% | 1.825,00 |
| 13.01.2025 | 1,38 | 1,38 | 1,35 | 1,35 | 0,00% | 21,00 |
| 10.01.2025 | 1,33 | 1,38 | 1,33 | 1,35 | 3,05% | 11.374,00 |
| 09.01.2025 | 1,30 | 1,31 | 1,26 | 1,31 | -0,76% | 99,00 |
| 08.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 07.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 06.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 03.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 02.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 30.12.2024 | 1,31 | 1,32 | 1,30 | 1,32 | 3,94% | 588,00 |
| 27.12.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 1,60% | 30.304,00 |
| 23.12.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -2,34% | 2.173,00 |
| 20.12.2024 | 1,24 | 1,44 | 1,21 | 1,28 | 2,40% | 40.261,00 |
| 19.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 18.12.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | 250,00 |
| 17.12.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,54% | 4.499,00 |
| 16.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | 2.000,00 |
| 13.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 12.12.2024 | 1,31 | 1,33 | 1,31 | 1,33 | -0,75% | 5.025,00 |
| 11.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 10.12.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 09.12.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 0,76% | 14.458,00 |
| 06.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 05.12.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | 5.500,00 |
| 04.12.2024 | 1,31 | 1,35 | 1,30 | 1,32 | 2,33% | 45.091,00 |
| 03.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 02.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 29.11.2024 | 1,31 | 1,31 | 1,29 | 1,30 | 0,78% | 5.109,00 |
| 28.11.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -3,01% | 1.629,00 |
| 27.11.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 1,53% | 13.000,00 |
| 26.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 25.11.2024 | 1,32 | 1,33 | 1,30 | 1,33 | 0,00% | 1.000,00 |
| 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 |