21,000€
0,48%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 05.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 04.06.2025 | 21,00 | 21,80 | 21,00 | 21,40 | 0,00% | 648,00 |
| 03.06.2025 | 21,00 | 21,60 | 21,00 | 21,40 | 1,90% | - |
| 02.06.2025 | 21,00 | 21,40 | 21,00 | 21,00 | 1,94% | 300,00 |
| 30.05.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 29.05.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 5,05% | 270,00 |
| 28.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 27.05.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | - |
| 26.05.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | - |
| 23.05.2025 | 19,60 | 19,70 | 19,50 | 19,50 | 0,00% | - |
| 22.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 21.05.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | - |
| 20.05.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | - |
| 19.05.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -3,88% | - |
| 16.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 15.05.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 1,51% | 300,00 |
| 14.05.2025 | 20,00 | 20,20 | 19,90 | 19,90 | 0,00% | - |
| 13.05.2025 | 19,90 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 12.05.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 3,06% | 270,00 |
| 09.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 08.05.2025 | 19,60 | 19,60 | 19,30 | 19,40 | -0,51% | - |
| 07.05.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -1,52% | - |
| 06.05.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 0,51% | - |
| 05.05.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | - |
| 02.05.2025 | 19,60 | 19,60 | 19,40 | 19,60 | 0,00% | - |
| 30.04.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 29.04.2025 | 19,80 | 19,80 | 19,70 | 19,80 | 1,02% | - |
| 28.04.2025 | 19,60 | 19,60 | 19,50 | 19,60 | 2,08% | - |
| 25.04.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 24.04.2025 | 19,00 | 19,20 | 18,90 | 19,20 | 1,59% | - |
| 23.04.2025 | 18,50 | 18,90 | 18,50 | 18,90 | 2,72% | - |
| 22.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 17.04.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 2,25% | - |
| 16.04.2025 | 17,70 | 17,80 | 17,70 | 17,80 | -1,11% | - |
| 15.04.2025 | 17,90 | 18,00 | 17,80 | 18,00 | 2,27% | - |
| 14.04.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 1,73% | - |
| 11.04.2025 | 17,60 | 17,60 | 17,20 | 17,30 | -1,14% | - |
| 10.04.2025 | 18,10 | 18,10 | 17,50 | 17,50 | 6,06% | 300,00 |
| 09.04.2025 | 16,80 | 17,30 | 16,50 | 16,50 | -10,33% | 165,00 |
| 08.04.2025 | 17,50 | 18,40 | 17,40 | 18,40 | 12,88% | - |
| 07.04.2025 | 16,00 | 16,30 | 15,90 | 16,30 | -5,23% | 80,00 |
| 04.04.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -3,37% | - |
| 03.04.2025 | 18,20 | 18,30 | 17,80 | 17,80 | -7,29% | - |
| 02.04.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | - |
| 01.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 31.03.2025 | 19,70 | 20,20 | 19,70 | 20,20 | -5,61% | - |
| 28.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | - |
| 27.03.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 25.03.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 3,88% | - |
| 24.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 21.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 20.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 19.03.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 18.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 14.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | - |
| 13.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 12.03.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 3,13% | - |
| 11.03.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -3,52% | - |
| 10.03.2025 | 19,60 | 19,90 | 19,60 | 19,90 | -1,49% | - |
| 07.03.2025 | 19,80 | 20,20 | 19,70 | 20,20 | 1,51% | 34,00 |
| 06.03.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 1,02% | - |
| 05.03.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,50% | - |
| 04.03.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | - |
| 03.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 28.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 1,55% | - |
| 27.02.2025 | 19,60 | 19,60 | 19,30 | 19,40 | 1,57% | - |
| 26.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 25.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 24.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 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% | - |