1,230€
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,00% | 10,00 |
| 03.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 02.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 512,00 |
| 01.09.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,79% | 14.877,00 |
| 31.08.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,79% | 1.300,00 |
| 28.08.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | 3.625,00 |
| 27.08.2026 | 1,33 | 1,33 | 1,24 | 1,30 | -0,76% | 14.279,00 |
| 26.08.2026 | 1,28 | 1,36 | 1,28 | 1,31 | 3,97% | 24.137,00 |
| 25.08.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 4,13% | 96.386,00 |
| 24.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.08.2026 | 1,17 | 1,21 | 1,17 | 1,21 | -0,82% | 1.000,00 |
| 20.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 19.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | 1.014,00 |
| 18.08.2026 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | 11,00 |
| 17.08.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | 804,00 |
| 14.08.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | 900,00 |
| 13.08.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 0,82% | 6.000,00 |
| 12.08.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | 1,00 |
| 11.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | 1.002,00 |
| 10.08.2026 | 1,18 | 1,25 | 1,18 | 1,22 | 0,83% | 5.663,00 |
| 07.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 06.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 35,00 |
| 05.08.2026 | 1,22 | 1,24 | 1,21 | 1,21 | 0,00% | 6.513,00 |
| 04.08.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,68% | 973,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 2.077,00 |
| 31.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | 27,00 |
| 30.07.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,59% | 2.009,00 |
| 29.07.2026 | 1,11 | 1,16 | 1,11 | 1,16 | 1,75% | 29.941,00 |
| 28.07.2026 | 1,17 | 1,22 | 1,13 | 1,14 | -2,56% | 11.964,00 |
| 27.07.2026 | 1,22 | 1,22 | 1,17 | 1,17 | -0,85% | 4.500,00 |
| 24.07.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -2,48% | 5.000,00 |
| 23.07.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -3,97% | 3.000,00 |
| 22.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 21.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 20.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 17.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 205,00 |
| 15.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 14.07.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -2,33% | 7.401,00 |
| 13.07.2026 | 1,31 | 1,32 | 1,29 | 1,29 | 3,20% | 2.700,00 |
| 10.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -2,34% | 1.000,00 |
| 09.07.2026 | 1,24 | 1,32 | 1,24 | 1,28 | 0,00% | 273,00 |
| 08.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | 1.832,00 |
| 07.07.2026 | 1,34 | 1,34 | 1,31 | 1,31 | 0,00% | 1.000,00 |
| 06.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 03.07.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 1.008,00 |
| 02.07.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 0,77% | 870,00 |
| 01.07.2026 | 1,25 | 1,30 | 1,25 | 1,30 | 2,36% | 5.000,00 |
| 30.06.2026 | 1,26 | 1,27 | 1,24 | 1,27 | 1,60% | 5.524,00 |
| 29.06.2026 | 1,28 | 1,28 | 1,19 | 1,25 | -3,85% | 10.179,00 |
| 26.06.2026 | 1,32 | 1,32 | 1,30 | 1,30 | 0,00% | 1,00 |
| 25.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 24.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 23.06.2026 | 1,31 | 1,31 | 1,28 | 1,30 | 0,00% | 794,00 |
| 22.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 50,00 |
| 19.06.2026 | 1,27 | 1,30 | 1,22 | 1,29 | -0,77% | 12.356,00 |
| 18.06.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 3,17% | 30.438,00 |
| 17.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 16.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 15.06.2026 | 1,33 | 1,33 | 1,23 | 1,23 | -6,11% | 2.770,00 |
| 12.06.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 4,80% | 6.848,00 |
| 11.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | 2.440,00 |
| 10.06.2026 | 1,32 | 1,32 | 1,29 | 1,29 | 0,00% | 1,00 |
| 09.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 08.06.2026 | 1,25 | 1,31 | 1,25 | 1,29 | 0,00% | 5.407,00 |
| 05.06.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -5,15% | 4.000,00 |
| 04.06.2026 | 1,33 | 1,36 | 1,33 | 1,36 | -2,16% | 982,00 |
| 03.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | 71,00 |
| 02.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 01.06.2026 | 1,39 | 1,40 | 1,33 | 1,35 | -0,74% | 5.597,00 |
| 29.05.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 0,00% | 4.000,00 |
| 28.05.2026 | 1,32 | 1,36 | 1,25 | 1,36 | 4,62% | 20.558,00 |
| 27.05.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 3,17% | 2.000,00 |
| 26.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | 16.972,00 |
| 25.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 22.05.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 0,81% | 4.777,00 |
| 21.05.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -3,91% | 2.170,00 |
| 20.05.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 174,00 |
| 19.05.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 1,00 |
| 18.05.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 399,00 |
| 15.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 14.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 13.05.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 78,00 |
| 12.05.2026 | 1,30 | 1,30 | 1,25 | 1,28 | 0,00% | 1.179,00 |
| 11.05.2026 | 1,27 | 1,28 | 1,24 | 1,28 | 1,59% | 10.155,00 |
| 08.05.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 0,80% | 1.801,00 |
| 07.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 06.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -1,57% | 2.160,00 |
| 05.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 04.05.2026 | 1,25 | 1,29 | 1,23 | 1,27 | 4,96% | 2.781,00 |
| 30.04.2026 | 1,21 | 1,22 | 1,18 | 1,21 | -1,63% | 1.859,00 |
| 29.04.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,00% | 358,00 |
| 28.04.2026 | 1,24 | 1,24 | 1,22 | 1,23 | 0,00% | 6.717,00 |
| 27.04.2026 | 1,29 | 1,29 | 1,23 | 1,23 | -4,65% | 8.900,00 |
| 24.04.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -3,01% | 2.481,00 |
| 23.04.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -3,62% | 2.000,00 |
| 22.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 21.04.2026 | 1,34 | 1,38 | 1,34 | 1,38 | 0,00% | 159,00 |
| 20.04.2026 | 1,40 | 1,42 | 1,38 | 1,38 | 0,73% | 1.757,00 |
| 17.04.2026 | 1,40 | 1,40 | 1,37 | 1,37 | 0,00% | 276,00 |