19,250€
4,05%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,20 | 19,25 | 18,90 | 19,20 | 3,78% | - |
| 14.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 13.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 10.10.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | - |
| 09.10.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -0,53% | - |
| 08.10.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,62% | - |
| 07.10.2025 | 18,50 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 06.10.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | - |
| 03.10.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 02.10.2025 | 18,90 | 19,10 | 18,60 | 18,80 | -2,59% | 3,00 |
| 01.10.2025 | 18,80 | 19,30 | 18,80 | 19,30 | 1,58% | - |
| 30.09.2025 | 19,00 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 29.09.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -3,11% | 510,00 |
| 26.09.2025 | 19,20 | 19,70 | 19,20 | 19,30 | 2,12% | 3,00 |
| 25.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 24.09.2025 | 19,10 | 19,30 | 19,10 | 19,30 | -1,53% | - |
| 23.09.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,51% | 260,00 |
| 22.09.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | 250,00 |
| 19.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 18.09.2025 | 19,50 | 19,60 | 19,40 | 19,60 | -0,51% | - |
| 17.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 16.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 15.09.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 12.09.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -2,94% | - |
| 10.09.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | - |
| 05.09.2025 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | - |
| 04.09.2025 | 19,80 | 19,80 | 19,70 | 19,80 | 1,54% | - |
| 03.09.2025 | 19,40 | 19,50 | 19,30 | 19,50 | -1,02% | - |
| 02.09.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -1,01% | - |
| 01.09.2025 | 19,80 | 20,40 | 19,80 | 19,90 | 1,53% | 30,00 |
| 29.08.2025 | 19,90 | 19,90 | 19,60 | 19,60 | -2,97% | - |
| 28.08.2025 | 20,80 | 20,80 | 20,20 | 20,20 | 1,51% | 4,00 |
| 27.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 26.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 22.08.2025 | 20,80 | 21,40 | 20,80 | 21,00 | 2,94% | 226,00 |
| 21.08.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 20.08.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 19.08.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 18.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.08.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 3,00% | - |
| 14.08.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 2,04% | - |
| 13.08.2025 | 19,70 | 19,80 | 19,60 | 19,60 | -2,97% | - |
| 12.08.2025 | 19,90 | 20,20 | 19,70 | 20,20 | 3,06% | - |
| 11.08.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,51% | - |
| 08.08.2025 | 19,30 | 19,60 | 19,30 | 19,50 | 1,04% | - |
| 07.08.2025 | 19,20 | 19,60 | 19,20 | 19,30 | 2,12% | 150,00 |
| 06.08.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 05.08.2025 | 19,00 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 04.08.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -0,54% | - |
| 31.07.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -2,63% | - |
| 30.07.2025 | 18,40 | 19,00 | 18,40 | 19,00 | 4,97% | - |
| 29.07.2025 | 18,10 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 28.07.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,65% | - |
| 25.07.2025 | 18,30 | 18,30 | 17,80 | 18,20 | -1,09% | - |
| 24.07.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 0,00% | - |
| 23.07.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 2,22% | - |
| 22.07.2025 | 17,80 | 18,00 | 17,60 | 18,00 | -0,55% | 270,00 |
| 21.07.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 2,26% | - |
| 18.07.2025 | 18,20 | 18,20 | 17,70 | 17,70 | -1,67% | 6,00 |
| 17.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 16.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 100,00 |
| 15.07.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | - |
| 14.07.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 1,70% | 100,00 |
| 11.07.2025 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | 500,00 |
| 10.07.2025 | 18,10 | 18,40 | 18,10 | 18,10 | 0,56% | 320,00 |
| 09.07.2025 | 17,70 | 18,40 | 17,70 | 18,00 | -0,55% | 320,00 |
| 08.07.2025 | 18,10 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 07.07.2025 | 17,90 | 18,10 | 17,90 | 18,10 | -1,63% | - |
| 04.07.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -0,54% | - |
| 03.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 02.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 01.07.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | - |
| 30.06.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | - |
| 27.06.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | - |
| 26.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 25.06.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -2,60% | - |
| 24.06.2025 | 18,50 | 19,20 | 18,50 | 19,20 | 3,78% | 420,00 |
| 23.06.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 20.06.2025 | 18,60 | 18,70 | 18,50 | 18,50 | -4,64% | - |
| 19.06.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | - |
| 18.06.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -1,04% | - |
| 17.06.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -2,53% | - |
| 16.06.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | - |
| 13.06.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 0,00% | - |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 11.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 10.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 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% | - |