29,845€
1,96%
Echtzeit-Aktienkurs MS+AD INSUR.GRP HLDGS INC
Bid:
Ask:
Aktienkurse zur MS+AD INSUR.GRP HLDGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,22 | 29,58 | 29,17 | 29,58 | 1,06% | - |
| 11.11.2026 | 29,06 | 29,27 | 29,06 | 29,27 | 2,85% | - |
| 10.11.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -2,43% | - |
| 09.11.2026 | 28,52 | 29,17 | 28,47 | 29,17 | 3,18% | - |
| 06.11.2026 | 27,53 | 28,27 | 27,32 | 28,27 | -0,46% | 1.300,00 |
| 05.11.2026 | 29,02 | 29,08 | 28,40 | 28,40 | -2,04% | - |
| 04.11.2026 | 29,00 | 29,03 | 28,99 | 28,99 | -0,07% | - |
| 03.11.2026 | 28,98 | 29,01 | 28,98 | 29,01 | -1,06% | - |
| 02.11.2026 | 29,32 | 29,32 | 29,18 | 29,32 | 1,10% | - |
| 30.10.2026 | 29,31 | 29,41 | 29,00 | 29,00 | -0,65% | - |
| 29.10.2026 | 29,16 | 29,19 | 29,16 | 29,19 | -0,58% | - |
| 28.10.2026 | 29,41 | 29,41 | 29,34 | 29,36 | -2,49% | - |
| 27.10.2026 | 29,86 | 30,11 | 29,86 | 30,11 | -0,03% | - |
| 26.10.2026 | 29,88 | 30,12 | 29,88 | 30,12 | 2,90% | - |
| 23.10.2026 | 29,28 | 29,42 | 29,27 | 29,27 | 1,25% | - |
| 22.10.2026 | 28,96 | 29,09 | 28,91 | 28,91 | 1,08% | - |
| 21.10.2026 | 28,57 | 28,62 | 28,57 | 28,60 | 3,10% | - |
| 20.10.2026 | 27,47 | 27,74 | 27,47 | 27,74 | -2,67% | - |
| 19.10.2026 | 28,90 | 28,90 | 28,50 | 28,50 | -0,87% | - |
| 16.10.2026 | 28,75 | 28,75 | 28,75 | 28,75 | 1,77% | - |
| 15.10.2026 | 28,01 | 28,25 | 27,95 | 28,25 | 0,75% | - |
| 14.10.2026 | 27,92 | 28,04 | 27,83 | 28,04 | 1,01% | - |
| 13.10.2026 | 28,05 | 28,05 | 27,76 | 27,76 | 1,76% | - |
| 12.10.2026 | 27,31 | 27,31 | 27,28 | 27,28 | 0,55% | - |
| 09.10.2026 | 27,23 | 27,91 | 27,07 | 27,13 | 1,12% | 42,00 |
| 08.10.2026 | 27,25 | 27,25 | 26,83 | 26,83 | -1,87% | - |
| 07.10.2026 | 27,19 | 27,34 | 27,19 | 27,34 | -0,36% | - |
| 06.10.2026 | 27,34 | 27,44 | 27,05 | 27,44 | 1,14% | - |
| 05.10.2026 | 27,04 | 27,13 | 26,80 | 27,13 | 1,01% | - |
| 02.10.2026 | 26,68 | 26,86 | 26,68 | 26,86 | 0,15% | - |
| 01.10.2026 | 27,11 | 27,11 | 26,48 | 26,82 | -1,22% | - |
| 30.09.2026 | 27,09 | 27,15 | 27,09 | 27,15 | 1,04% | - |
| 29.09.2026 | 26,67 | 26,87 | 26,67 | 26,87 | -4,38% | - |
| 28.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 2,26% | - |
| 25.09.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,99% | - |
| 24.09.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -6,14% | - |
| 23.09.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 2,08% | - |
| 22.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,49% | - |
| 21.09.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -0,21% | - |
| 18.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 17.09.2026 | 29,08 | 29,20 | 29,08 | 29,20 | 3,18% | 6,00 |
| 16.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,39% | - |
| 15.09.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -3,92% | - |
| 14.09.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 5,42% | 1,00 |
| 11.09.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 4,31% | - |
| 10.09.2026 | 27,49 | 27,49 | 26,89 | 26,89 | -1,86% | - |
| 09.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,11% | - |
| 08.09.2026 | 27,99 | 27,99 | 27,99 | 27,99 | -0,32% | - |
| 07.09.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -0,67% | - |
| 04.09.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -0,81% | - |
| 03.09.2026 | 28,34 | 28,50 | 28,34 | 28,50 | 2,63% | - |
| 02.09.2026 | 27,51 | 27,77 | 27,51 | 27,77 | 1,72% | - |
| 01.09.2026 | 27,44 | 27,44 | 27,30 | 27,30 | -2,64% | - |
| 31.08.2026 | 28,04 | 28,04 | 28,04 | 28,04 | 3,39% | 7,00 |
| 28.08.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 1,61% | - |
| 27.08.2026 | 26,69 | 26,69 | 26,69 | 26,69 | -0,60% | - |
| 26.08.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 0,07% | - |
| 25.08.2026 | 26,83 | 26,83 | 26,83 | 26,83 | -0,26% | - |
| 24.08.2026 | 26,25 | 26,90 | 26,25 | 26,90 | 2,71% | 5,00 |
| 21.08.2026 | 26,19 | 26,19 | 26,19 | 26,19 | 4,26% | - |
| 20.08.2026 | 25,30 | 25,30 | 25,12 | 25,12 | -3,46% | - |
| 19.08.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -1,18% | - |
| 18.08.2026 | 26,53 | 26,53 | 26,33 | 26,33 | 0,11% | - |
| 17.08.2026 | 26,24 | 27,08 | 26,24 | 26,30 | -3,31% | 100,00 |
| 14.08.2026 | 25,86 | 27,20 | 25,86 | 27,20 | 3,07% | - |
| 13.08.2026 | 25,91 | 26,39 | 25,91 | 26,39 | 1,62% | - |
| 12.08.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,62% | - |
| 11.08.2026 | 25,81 | 25,81 | 25,81 | 25,81 | -0,69% | - |
| 10.08.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -0,50% | - |
| 07.08.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -1,92% | - |
| 06.08.2026 | 25,88 | 26,63 | 25,86 | 26,63 | 0,26% | 1.000,00 |
| 05.08.2026 | 25,64 | 26,56 | 25,64 | 26,56 | 3,79% | 500,00 |
| 04.08.2026 | 25,59 | 25,59 | 25,59 | 25,59 | -2,51% | - |
| 03.08.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 1,74% | - |
| 31.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,30% | - |
| 30.07.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -3,15% | - |
| 29.07.2026 | 26,99 | 26,99 | 26,99 | 26,99 | 1,16% | - |
| 28.07.2026 | 26,68 | 26,68 | 26,68 | 26,68 | 0,34% | - |
| 27.07.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 2,98% | - |
| 24.07.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 0,94% | - |
| 23.07.2026 | 25,58 | 25,58 | 25,58 | 25,58 | 0,75% | - |
| 22.07.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 0,75% | - |
| 21.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,04% | - |
| 20.07.2026 | 23,99 | 23,99 | 23,99 | 23,99 | 1,95% | - |
| 17.07.2026 | 23,53 | 23,53 | 23,53 | 23,53 | -2,08% | - |
| 16.07.2026 | 24,03 | 24,03 | 24,03 | 24,03 | -1,11% | - |
| 15.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 1,29% | - |
| 14.07.2026 | 23,99 | 23,99 | 23,99 | 23,99 | 1,95% | - |
| 13.07.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 0,21% | - |
| 10.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | -2,00% | - |
| 09.07.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -0,04% | - |
| 08.07.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -0,37% | - |
| 07.07.2026 | 24,06 | 24,06 | 24,06 | 24,06 | -0,29% | - |
| 06.07.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 1,86% | - |
| 03.07.2026 | 23,69 | 23,69 | 23,69 | 23,69 | 1,20% | - |
| 02.07.2026 | 23,41 | 23,41 | 23,41 | 23,41 | -0,38% | - |
| 01.07.2026 | 22,81 | 23,50 | 22,81 | 23,50 | 3,02% | 110,00 |
| 30.06.2026 | 23,33 | 23,33 | 22,81 | 22,81 | -0,48% | 3,00 |
| 29.06.2026 | 22,67 | 22,92 | 22,67 | 22,92 | 1,10% | - |
| 26.06.2026 | 22,67 | 22,99 | 22,67 | 22,67 | 0,00% | - |