19,150€
0,79%
Echtzeit-Aktienkurs MS&AD Insurance Group Holdings, Inc.
Bid:
Ask:
Aktienkurse zur MS&AD Insurance Group Holdings, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 20.02.2025 | 19,30 | 19,30 | 18,90 | 19,00 | -5,00% | - |
| 19.02.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 1,01% | 137,00 |
| 18.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 17.02.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -2,53% | - |
| 14.02.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | - |
| 13.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.02.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -1,98% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 10.02.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 06.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 04.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 03.02.2025 | 19,60 | 19,70 | 19,60 | 19,70 | -1,01% | - |
| 31.01.2025 | 19,90 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 30.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 29.01.2025 | 19,70 | 20,20 | 19,70 | 19,80 | 1,02% | 25,00 |
| 28.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 27.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 1,55% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -1,02% | - |
| 23.01.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 1,55% | 10,00 |
| 22.01.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -2,03% | 112,00 |
| 21.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 20.01.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | - |
| 17.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 16.01.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | - |
| 15.01.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 0,00% | - |
| 14.01.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -1,02% | - |
| 13.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 10.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 09.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 08.01.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 1.000,00 |
| 07.01.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 85,00 |
| 06.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 45,00 |
| 03.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 02.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 30.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 23.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 19.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 17.12.2024 | 20,40 | 20,80 | 20,40 | 20,80 | -1,89% | - |
| 16.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 13.12.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 0,93% | - |
| 12.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 11.12.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 10.12.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | - |
| 09.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 06.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 05.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.12.2024 | 21,60 | 22,20 | 21,60 | 21,60 | -1,82% | 245,00 |
| 03.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.12.2024 | 21,40 | 22,00 | 21,20 | 22,00 | 5,77% | 138,00 |
| 29.11.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,97% | 225,00 |
| 28.11.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 27.11.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 26.11.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -2,80% | - |
| 25.11.2024 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | - |
| 22.11.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -2,28% | - |
| 21.11.2024 | 21,70 | 21,90 | 21,20 | 21,90 | 3,30% | - |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 19.11.2024 | 22,40 | 22,40 | 21,80 | 21,80 | 0,93% | - |
| 18.11.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 15.11.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | - |
| 14.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 13.11.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 12.11.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | - |
| 11.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 08.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.11.2024 | 21,80 | 22,60 | 21,80 | 21,80 | 4,81% | 45,00 |
| 06.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 2,97% | 40,00 |
| 05.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 04.11.2024 | 21,20 | 21,20 | 20,40 | 20,60 | 0,98% | 257,00 |
| 01.11.2024 | 19,90 | 20,40 | 19,90 | 20,40 | 2,51% | - |
| 31.10.2024 | 20,80 | 20,80 | 19,90 | 19,90 | -4,33% | 75,00 |
| 30.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.10.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 24.10.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 23.10.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 22.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 21.10.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -2,75% | - |
| 18.10.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 17.10.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 16.10.2024 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | - |
| 15.10.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | - |
| 14.10.2024 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 11.10.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 10.10.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 09.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | - |
| 08.10.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 07.10.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 04.10.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 03.10.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 02.10.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 01.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 30.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 4,57% | - |