1,440€
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,40 | 1,49 | 1,38 | 1,48 | 2,43% | - |
| 30.06.2025 | 1,36 | 1,44 | 1,36 | 1,44 | 5,11% | - |
| 27.06.2025 | 1,39 | 1,40 | 1,37 | 1,37 | 0,00% | - |
| 26.06.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -2,14% | 4.464,00 |
| 25.06.2025 | 1,39 | 1,40 | 1,37 | 1,40 | 1,45% | 2.000,00 |
| 24.06.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 2,22% | 4.040,00 |
| 23.06.2025 | 1,47 | 1,47 | 1,27 | 1,35 | -6,90% | 47.360,00 |
| 20.06.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 0,00% | - |
| 19.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 18.06.2025 | 1,43 | 1,45 | 1,43 | 1,45 | -1,36% | - |
| 17.06.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 0,00% | - |
| 16.06.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 0,00% | - |
| 13.06.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 1,38% | - |
| 12.06.2025 | 1,46 | 1,46 | 1,36 | 1,45 | -5,23% | 17.000,00 |
| 11.06.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 10.06.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,66% | - |
| 09.06.2025 | 1,51 | 1,53 | 1,51 | 1,52 | -0,65% | - |
| 06.06.2025 | 1,51 | 1,53 | 1,51 | 1,53 | -0,65% | - |
| 05.06.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,91% | - |
| 04.06.2025 | 1,51 | 1,57 | 1,51 | 1,57 | 2,61% | - |
| 03.06.2025 | 1,51 | 1,58 | 1,51 | 1,53 | 0,00% | - |
| 02.06.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -1,29% | - |
| 30.05.2025 | 1,51 | 1,55 | 1,50 | 1,55 | 3,33% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 28.05.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,60% | - |
| 27.05.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 2,67% | - |
| 26.05.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -1,32% | 1.029,00 |
| 23.05.2025 | 1,46 | 1,55 | 1,46 | 1,52 | -0,65% | - |
| 22.05.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 21.05.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -1,92% | - |
| 20.05.2025 | 1,55 | 1,60 | 1,55 | 1,56 | -3,70% | - |
| 19.05.2025 | 1,62 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 16.05.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -3,64% | - |
| 15.05.2025 | 1,61 | 1,65 | 1,59 | 1,65 | -1,20% | - |
| 14.05.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 0,60% | - |
| 13.05.2025 | 1,64 | 1,71 | 1,64 | 1,66 | 3,11% | - |
| 12.05.2025 | 1,65 | 1,69 | 1,57 | 1,61 | -4,73% | 3.500,00 |
| 09.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 08.05.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,00% | - |
| 07.05.2025 | 1,66 | 1,72 | 1,66 | 1,69 | -1,74% | - |
| 06.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 05.05.2025 | 1,69 | 1,79 | 1,69 | 1,72 | 12,42% | 3.000,00 |
| 02.05.2025 | 1,65 | 1,65 | 1,53 | 1,53 | -10,00% | - |
| 30.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 29.04.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 3,01% | - |
| 28.04.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 3,11% | - |
| 25.04.2025 | 1,58 | 1,61 | 1,58 | 1,61 | -5,29% | - |
| 24.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 23.04.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 1,19% | - |
| 22.04.2025 | 1,68 | 1,69 | 1,68 | 1,68 | 0,00% | - |
| 17.04.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,00% | - |
| 16.04.2025 | 1,67 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 15.04.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -2,86% | - |
| 14.04.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 6,06% | 2.000,00 |
| 11.04.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 10.04.2025 | 1,64 | 1,70 | 1,64 | 1,64 | 3,14% | - |
| 09.04.2025 | 1,57 | 1,64 | 1,57 | 1,59 | -2,45% | - |
| 08.04.2025 | 1,61 | 1,65 | 1,61 | 1,63 | 3,16% | - |
| 07.04.2025 | 1,54 | 1,58 | 1,54 | 1,58 | -9,71% | - |
| 04.04.2025 | 1,69 | 1,75 | 1,66 | 1,75 | 8,70% | - |
| 03.04.2025 | 1,63 | 1,63 | 1,56 | 1,61 | -2,42% | - |
| 02.04.2025 | 1,84 | 1,84 | 1,58 | 1,65 | -8,33% | 4.750,00 |
| 01.04.2025 | 1,80 | 1,82 | 1,76 | 1,80 | 0,00% | 4.000,00 |
| 31.03.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -3,23% | 4.464,00 |
| 28.03.2025 | 1,94 | 2,06 | 1,86 | 1,86 | -15,45% | 2.947,00 |
| 27.03.2025 | 1,69 | 2,20 | 1,65 | 2,20 | 29,41% | 16.600,00 |
| 26.03.2025 | 1,74 | 1,74 | 1,68 | 1,70 | 1,19% | - |
| 25.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 24.03.2025 | 1,68 | 1,73 | 1,68 | 1,70 | -2,86% | 2.000,00 |
| 21.03.2025 | 1,60 | 1,80 | 1,60 | 1,75 | 10,06% | 5.750,00 |
| 20.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 19.03.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | 1.000,00 |
| 18.03.2025 | 1,64 | 1,66 | 1,60 | 1,60 | 0,63% | - |
| 17.03.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | 3.000,00 |
| 14.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 13.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 12.03.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 3,29% | - |
| 11.03.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 0,66% | - |
| 10.03.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -0,66% | 100,00 |
| 07.03.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 1,33% | 300,00 |
| 06.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 05.03.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 5,80% | - |
| 04.03.2025 | 1,39 | 1,40 | 1,38 | 1,38 | 1,47% | - |
| 03.03.2025 | 1,40 | 1,40 | 1,36 | 1,36 | -3,55% | - |
| 28.02.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,71% | 149,00 |
| 27.02.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | 3.000,00 |
| 26.02.2025 | 1,41 | 1,47 | 1,40 | 1,40 | -4,11% | 9,00 |
| 25.02.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 3,55% | - |
| 24.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 21.02.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,70% | 750,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,43 | 1,43 | 0,00% | - |
| 19.02.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -0,69% | - |
| 18.02.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -1,37% | - |
| 17.02.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,10% | - |
| 14.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 13.02.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,38% | - |
| 12.02.2025 | 1,51 | 1,51 | 1,45 | 1,45 | 0,00% | - |
| 11.02.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 5,07% | - |
| 10.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 07.02.2025 | 1,38 | 1,42 | 1,38 | 1,38 | -0,72% | - |