1,320€
0,76%
Echtzeit-Aktienkurs MS INDUSTRIE AG
Bid:
Ask:
Aktienkurse zur MS INDUSTRIE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,33 | 1,33 | 1,30 | 1,31 | 0,00% | - |
| 29.10.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 0,77% | - |
| 28.10.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 1,56% | - |
| 27.10.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -5,19% | 50,00 |
| 26.10.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 0,00% | - |
| 23.10.2026 | 1,38 | 1,39 | 1,35 | 1,35 | -2,88% | - |
| 22.10.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 0,00% | - |
| 21.10.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 0,00% | - |
| 20.10.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 2,96% | - |
| 16.10.2026 | 1,34 | 1,40 | 1,34 | 1,35 | 0,00% | 2.000,00 |
| 15.10.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 3,85% | - |
| 14.10.2026 | 1,41 | 1,41 | 1,30 | 1,30 | -7,80% | 3.500,00 |
| 13.10.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | - |
| 12.10.2026 | 1,43 | 1,44 | 1,41 | 1,41 | -3,42% | - |
| 09.10.2026 | 1,41 | 1,46 | 1,41 | 1,46 | 4,29% | - |
| 08.10.2026 | 1,22 | 1,47 | 1,20 | 1,40 | 9,38% | 5.700,00 |
| 07.10.2026 | 1,22 | 1,28 | 1,22 | 1,28 | 3,23% | - |
| 06.10.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 1,64% | 10,00 |
| 05.10.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 02.10.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 0,00% | - |
| 01.10.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 30.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 29.09.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 2,59% | 1.653,00 |
| 28.09.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 25.09.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 24.09.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 23.09.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -3,28% | - |
| 22.09.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 21.09.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 18.09.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 0,84% | - |
| 17.09.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 0,85% | - |
| 16.09.2026 | 1,16 | 1,18 | 1,16 | 1,18 | -0,84% | - |
| 15.09.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | - |
| 14.09.2026 | 1,15 | 1,18 | 1,15 | 1,18 | -1,67% | - |
| 11.09.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | - |
| 10.09.2026 | 1,15 | 1,18 | 1,15 | 1,18 | -0,84% | - |
| 09.09.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 0,00% | - |
| 08.09.2026 | 1,16 | 1,19 | 1,16 | 1,19 | -1,65% | - |
| 07.09.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 0,00% | 1.000,00 |
| 04.09.2026 | 1,24 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 03.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 02.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 01.09.2026 | 1,21 | 1,24 | 1,20 | 1,20 | -4,00% | - |
| 31.08.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,79% | 2.800,00 |
| 28.08.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 0,80% | - |
| 27.08.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,34% | 2.000,00 |
| 26.08.2026 | 1,26 | 1,31 | 1,26 | 1,28 | 2,40% | - |
| 25.08.2026 | 1,17 | 1,25 | 1,17 | 1,25 | 6,84% | - |
| 24.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 21.08.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 0,83% | - |
| 20.08.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 19.08.2026 | 1,17 | 1,20 | 1,17 | 1,20 | -0,83% | - |
| 18.08.2026 | 1,17 | 1,21 | 1,17 | 1,21 | -0,82% | - |
| 17.08.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 1,67% | - |
| 14.08.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 0,00% | - |
| 13.08.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | - |
| 12.08.2026 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 11.08.2026 | 1,17 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 10.08.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 0,85% | - |
| 07.08.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 0,00% | - |
| 06.08.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 05.08.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | - |
| 04.08.2026 | 1,16 | 1,18 | 1,16 | 1,18 | -1,67% | - |
| 03.08.2026 | 1,16 | 1,20 | 1,13 | 1,20 | 4,35% | - |
| 31.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 30.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 29.07.2026 | 1,07 | 1,15 | 1,07 | 1,15 | 0,00% | - |
| 28.07.2026 | 1,13 | 1,17 | 1,13 | 1,15 | -2,54% | - |
| 27.07.2026 | 1,13 | 1,18 | 1,13 | 1,18 | 2,61% | - |
| 24.07.2026 | 1,15 | 1,20 | 1,15 | 1,15 | -8,00% | - |
| 23.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 22.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 21.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 20.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 17.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 16.07.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | 443,00 |
| 15.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 14.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 13.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,79% | - |
| 10.07.2026 | 1,29 | 1,29 | 1,24 | 1,26 | 1,61% | - |
| 09.07.2026 | 1,29 | 1,29 | 1,24 | 1,24 | 0,00% | - |
| 08.07.2026 | 1,26 | 1,28 | 1,24 | 1,24 | -3,88% | - |
| 07.07.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,78% | - |
| 06.07.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 03.07.2026 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | - |
| 02.07.2026 | 1,31 | 1,31 | 1,26 | 1,28 | 1,59% | - |
| 01.07.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | - |
| 30.06.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -3,13% | - |
| 29.06.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 26.06.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 25.06.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -1,54% | - |
| 24.06.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 1,56% | - |
| 23.06.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 2,40% | - |
| 22.06.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 3,31% | - |
| 19.06.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -3,20% | - |
| 18.06.2026 | 1,26 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 17.06.2026 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | - |
| 16.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 15.06.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 12.06.2026 | 1,24 | 1,28 | 1,21 | 1,28 | -1,54% | - |