1,485€
0,34%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 1,56 | 1,59 | 1,56 | 1,58 | 3,95% | 3.384,00 |
| 29.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -0,65% | 1.205,00 |
| 28.05.2025 | 1,51 | 1,53 | 1,50 | 1,53 | -2,55% | 2.500,00 |
| 27.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 26.05.2025 | 1,54 | 1,60 | 1,51 | 1,55 | 0,00% | 29.591,00 |
| 23.05.2025 | 1,55 | 1,58 | 1,53 | 1,55 | 0,00% | 15.940,00 |
| 22.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 21.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -0,63% | 60,00 |
| 20.05.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -4,82% | 5.645,00 |
| 19.05.2025 | 1,68 | 1,75 | 1,63 | 1,66 | 1,22% | 16.315,00 |
| 16.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | 230,00 |
| 15.05.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 1,83% | 400,00 |
| 14.05.2025 | 1,67 | 1,67 | 1,64 | 1,64 | -3,53% | 8.035,00 |
| 13.05.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 2.000,00 |
| 12.05.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 0,00% | 4.513,00 |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 08.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 07.05.2025 | 1,72 | 1,74 | 1,70 | 1,74 | 0,00% | 3.411,00 |
| 06.05.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -1,69% | 174,00 |
| 05.05.2025 | 1,79 | 1,79 | 1,73 | 1,77 | 2,31% | 7.507,00 |
| 02.05.2025 | 1,68 | 1,75 | 1,60 | 1,73 | 1,76% | 33.502,00 |
| 30.04.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -2,86% | 10.066,00 |
| 29.04.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 6,06% | 9.471,00 |
| 28.04.2025 | 1,69 | 1,73 | 1,65 | 1,65 | 0,00% | 5.193,00 |
| 25.04.2025 | 1,57 | 1,68 | 1,57 | 1,65 | 0,61% | 7.531,00 |
| 24.04.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -6,29% | 8.124,00 |
| 23.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 22.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | 2.017,00 |
| 17.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 16.04.2025 | 1,70 | 1,73 | 1,69 | 1,73 | -1,14% | 2.250,00 |
| 15.04.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 1,74% | 600,00 |
| 14.04.2025 | 1,80 | 1,80 | 1,72 | 1,72 | 1,18% | 4.846,00 |
| 11.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 10.04.2025 | 1,71 | 1,71 | 1,67 | 1,67 | -1,18% | 16.057,00 |
| 09.04.2025 | 1,68 | 1,73 | 1,68 | 1,69 | 0,60% | 604,00 |
| 08.04.2025 | 1,69 | 1,75 | 1,65 | 1,68 | 5,00% | 17.758,00 |
| 07.04.2025 | 1,74 | 1,74 | 1,58 | 1,60 | -9,60% | 9.575,00 |
| 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 |