1,655€
2,80%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,67 | 1,67 | 1,61 | 1,66 | 2,80% | - |
| 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% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,38 | 1,39 | 0,72% | - |
| 05.02.2025 | 1,38 | 1,38 | 1,35 | 1,38 | 0,73% | - |
| 04.02.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 3,01% | - |
| 03.02.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -1,48% | 50,00 |
| 31.01.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | - |
| 30.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 29.01.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 28.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 27.01.2025 | 1,30 | 1,35 | 1,20 | 1,32 | 0,00% | 470,00 |
| 24.01.2025 | 1,31 | 1,35 | 1,31 | 1,32 | -2,22% | - |
| 23.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 22.01.2025 | 1,32 | 1,36 | 1,32 | 1,35 | -0,74% | 50,00 |
| 21.01.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -0,73% | - |
| 20.01.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 17.01.2025 | 1,34 | 1,38 | 1,34 | 1,37 | -0,72% | - |
| 16.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 15.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 14.01.2025 | 1,33 | 1,37 | 1,33 | 1,37 | 4,58% | - |
| 13.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 10.01.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,55% | - |
| 09.01.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -0,77% | - |
| 08.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 07.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 06.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 03.01.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 02.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 30.12.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 3,17% | - |
| 27.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 23.12.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -0,78% | - |
| 20.12.2024 | 1,18 | 1,29 | 1,18 | 1,29 | 5,74% | - |
| 19.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 18.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 17.12.2024 | 1,24 | 1,28 | 1,22 | 1,22 | -6,15% | 22,00 |
| 16.12.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 13.12.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 12.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 11.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 10.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 09.12.2024 | 1,26 | 1,30 | 1,25 | 1,30 | 0,00% | - |
| 06.12.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 05.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 04.12.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 2,36% | - |
| 03.12.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 0,00% | - |
| 02.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 29.11.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | - |