17,350€
2,66%
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 |
---|---|---|---|---|---|---|
10.05.2024 | 17,00 | 17,00 | 16,90 | 17,00 | 0,59% | - |
09.05.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 3,05% | - |
08.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
07.05.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | - |
06.05.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 0,60% | - |
03.05.2024 | 16,50 | 16,70 | 16,40 | 16,70 | 1,83% | - |
02.05.2024 | 16,70 | 16,70 | 16,40 | 16,40 | 0,61% | - |
30.04.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
29.04.2024 | 16,90 | 17,00 | 16,60 | 16,60 | 0,00% | - |
26.04.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 2,47% | - |
25.04.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |
24.04.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
23.04.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | - |
22.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
19.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
18.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
17.04.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -3,13% | - |
16.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
15.04.2024 | 16,70 | 16,80 | 16,70 | 16,70 | 1,21% | - |
12.04.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
11.04.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
10.04.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
09.04.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | - |
08.04.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
05.04.2024 | 16,40 | 16,50 | 16,40 | 16,50 | -1,20% | - |
04.04.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 2,45% | 105,00 |
03.04.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 0,62% | - |
02.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | -4,71% | 287,00 |
28.03.2024 | 16,10 | 17,00 | 16,10 | 17,00 | 3,66% | 100,00 |
27.03.2024 | 16,40 | 16,67 | 16,40 | 16,40 | -1,20% | 60,00 |
26.03.2024 | 16,13 | 16,60 | 16,13 | 16,60 | 5,06% | 315,00 |
25.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,07% | - |
22.03.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -0,41% | - |
21.03.2024 | 16,00 | 16,47 | 16,00 | 16,20 | 0,83% | 423,00 |
20.03.2024 | 15,93 | 16,07 | 15,93 | 16,07 | -1,23% | 1.200,00 |
19.03.2024 | 15,60 | 16,27 | 15,60 | 16,27 | 3,83% | 660,00 |
18.03.2024 | 15,80 | 15,80 | 15,67 | 15,67 | 0,00% | - |
15.03.2024 | 15,67 | 15,73 | 15,67 | 15,67 | 1,29% | - |
14.03.2024 | 15,60 | 15,60 | 15,47 | 15,47 | -1,69% | - |
13.03.2024 | 15,80 | 15,80 | 15,73 | 15,73 | 0,85% | - |
12.03.2024 | 15,53 | 15,60 | 15,40 | 15,60 | -2,50% | - |
11.03.2024 | 16,13 | 16,13 | 16,00 | 16,00 | -2,04% | - |
08.03.2024 | 16,40 | 16,40 | 16,33 | 16,33 | 1,66% | - |
07.03.2024 | 16,00 | 16,07 | 16,00 | 16,07 | 2,99% | - |
06.03.2024 | 15,53 | 15,60 | 15,53 | 15,60 | 1,74% | - |
05.03.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 0,00% | - |
04.03.2024 | 15,40 | 15,40 | 15,33 | 15,33 | -1,71% | - |
01.03.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 0,43% | 132,00 |
29.02.2024 | 15,13 | 15,53 | 15,13 | 15,53 | 2,19% | 600,00 |
28.02.2024 | 14,73 | 15,20 | 14,73 | 15,20 | 5,56% | 336,00 |
27.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
26.02.2024 | 14,27 | 14,47 | 14,27 | 14,40 | -1,82% | 339,00 |
23.02.2024 | 14,53 | 14,80 | 14,53 | 14,67 | 0,92% | 705,00 |
22.02.2024 | 14,60 | 14,60 | 14,53 | 14,53 | -1,80% | - |
21.02.2024 | 14,73 | 14,80 | 14,73 | 14,80 | -1,33% | - |
20.02.2024 | 15,07 | 15,07 | 15,00 | 15,00 | -3,02% | - |
19.02.2024 | 15,40 | 15,47 | 15,40 | 15,47 | 1,75% | - |
16.02.2024 | 15,47 | 15,47 | 15,20 | 15,20 | -0,87% | - |
15.02.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 12,20% | - |
14.02.2024 | 13,53 | 13,73 | 13,53 | 13,67 | 0,99% | - |
13.02.2024 | 13,67 | 13,67 | 13,53 | 13,53 | 9,14% | - |
12.02.2024 | 12,33 | 12,40 | 12,33 | 12,40 | 0,54% | - |
09.02.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -1,07% | - |
08.02.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,00% | - |
07.02.2024 | 12,40 | 12,47 | 12,40 | 12,47 | 0,54% | - |
06.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,06% | - |
05.02.2024 | 12,60 | 12,60 | 12,53 | 12,53 | 0,00% | - |
02.02.2024 | 12,53 | 12,53 | 12,47 | 12,53 | -0,53% | - |
01.02.2024 | 12,60 | 12,67 | 12,60 | 12,60 | -0,53% | - |
31.01.2024 | 12,73 | 12,73 | 12,67 | 12,67 | 1,06% | - |
30.01.2024 | 12,60 | 12,60 | 12,53 | 12,53 | 0,53% | - |
29.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,08% | - |
26.01.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -0,54% | - |
25.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,53% | - |
24.01.2024 | 12,47 | 12,47 | 12,40 | 12,47 | 0,54% | - |
23.01.2024 | 12,40 | 12,40 | 12,27 | 12,40 | -1,06% | - |
22.01.2024 | 12,40 | 12,53 | 12,40 | 12,53 | 3,87% | - |
19.01.2024 | 12,00 | 12,07 | 12,00 | 12,07 | -1,09% | - |
18.01.2024 | 12,07 | 12,20 | 12,07 | 12,20 | -1,08% | - |
17.01.2024 | 12,27 | 12,33 | 12,27 | 12,33 | 1,09% | - |
16.01.2024 | 12,13 | 12,20 | 12,13 | 12,20 | -1,61% | - |
15.01.2024 | 12,33 | 12,40 | 12,27 | 12,40 | 3,33% | - |
12.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
11.01.2024 | 12,07 | 12,13 | 12,00 | 12,00 | 1,12% | - |
10.01.2024 | 11,87 | 12,00 | 11,87 | 11,87 | -1,11% | - |
09.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,55% | - |
08.01.2024 | 12,00 | 12,07 | 12,00 | 12,07 | 0,56% | - |
05.01.2024 | 11,87 | 12,00 | 11,87 | 12,00 | 2,27% | - |
04.01.2024 | 11,80 | 11,80 | 11,73 | 11,73 | -0,57% | - |
03.01.2024 | 11,73 | 11,93 | 11,73 | 11,80 | -0,56% | - |
02.01.2024 | 11,80 | 11,87 | 11,80 | 11,87 | 1,14% | - |
29.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | 2,33% | - |
28.12.2023 | 11,47 | 11,47 | 11,47 | 11,47 | 2,38% | - |
27.12.2023 | 11,33 | 11,33 | 11,20 | 11,20 | -1,18% | - |
22.12.2023 | 11,27 | 11,33 | 11,27 | 11,33 | 0,00% | - |
21.12.2023 | 11,33 | 11,33 | 11,33 | 11,33 | -0,58% | - |
20.12.2023 | 11,47 | 11,47 | 11,40 | 11,40 | 0,59% | - |
19.12.2023 | 11,40 | 11,40 | 11,33 | 11,33 | 1,19% | - |
18.12.2023 | 11,27 | 11,27 | 11,20 | 11,20 | -2,33% | - |
15.12.2023 | 11,40 | 11,47 | 11,40 | 11,47 | -1,15% | - |