20,700€
0,49%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,70 | 20,70 | 20,20 | 20,70 | 0,49% | - |
| 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% | - |
| 27.09.2024 | 20,20 | 20,20 | 19,60 | 19,70 | -5,29% | - |
| 26.09.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 1,96% | - |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 24.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 50,00 |
| 23.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 20.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.09.2024 | 19,70 | 20,60 | 19,70 | 20,60 | 5,10% | 200,00 |
| 17.09.2024 | 19,50 | 19,60 | 19,50 | 19,60 | -1,51% | - |
| 16.09.2024 | 21,00 | 21,00 | 19,90 | 19,90 | 0,00% | 3,00 |
| 13.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 12.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 11.09.2024 | 19,60 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 10.09.2024 | 19,80 | 19,90 | 19,70 | 19,70 | -2,48% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 06.09.2024 | 20,40 | 20,40 | 19,70 | 19,70 | -3,43% | - |
| 05.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 04.09.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 03.09.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 02.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 30.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.08.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 28.08.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 27.08.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 2,54% | - |
| 26.08.2024 | 19,70 | 19,80 | 19,70 | 19,70 | -2,48% | - |
| 23.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.08.2024 | 20,20 | 21,00 | 20,20 | 20,20 | -0,98% | 15,00 |
| 21.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 20.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.08.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 16.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 15.08.2024 | 19,80 | 21,00 | 19,70 | 21,00 | 5,00% | 3,00 |
| 14.08.2024 | 19,90 | 20,00 | 19,80 | 20,00 | 2,04% | - |
| 13.08.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 5,38% | - |
| 12.08.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 09.08.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 1,62% | - |
| 08.08.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -2,12% | - |
| 07.08.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 2,72% | - |
| 06.08.2024 | 18,20 | 18,40 | 17,90 | 18,40 | 4,55% | - |
| 05.08.2024 | 16,60 | 17,60 | 16,50 | 17,60 | -1,12% | - |
| 02.08.2024 | 18,80 | 18,80 | 17,80 | 17,80 | -12,75% | - |
| 01.08.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -4,67% | 150,00 |
| 31.07.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 2,88% | - |
| 30.07.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 29.07.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 1,98% | - |
| 26.07.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 0,00% | 20,00 |
| 25.07.2024 | 21,00 | 21,00 | 20,20 | 20,20 | -4,72% | 100,00 |
| 24.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 23.07.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | - |
| 22.07.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 19.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 17.07.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 16.07.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 15.07.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 12.07.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | - |
| 11.07.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | - |
| 10.07.2024 | 22,40 | 22,40 | 22,20 | 22,40 | 4,67% | - |
| 09.07.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 08.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 05.07.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 04.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 03.07.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -5,26% | - |
| 02.07.2024 | 21,80 | 22,80 | 21,80 | 22,80 | 7,55% | 112,00 |
| 01.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 28.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | 213,00 |
| 27.06.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 2,07% | - |
| 26.06.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | - |
| 25.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 4,89% | - |
| 24.06.2024 | 18,40 | 18,40 | 18,30 | 18,40 | 1,10% | - |
| 21.06.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 0,55% | - |
| 20.06.2024 | 18,10 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 19.06.2024 | 18,20 | 18,20 | 18,00 | 18,00 | 0,00% | - |