493,450€
-6,01%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 510,40 | 510,40 | 495,10 | 495,10 | -5,70% | 151,00 |
| 02.04.2025 | 523,60 | 525,80 | 523,60 | 525,00 | 0,77% | 43,00 |
| 01.04.2025 | 521,00 | 523,20 | 521,00 | 521,00 | 2,20% | 52,00 |
| 31.03.2025 | 512,40 | 512,40 | 500,40 | 509,80 | -3,04% | 137,00 |
| 28.03.2025 | 522,20 | 525,80 | 522,20 | 525,80 | -0,08% | 19,00 |
| 27.03.2025 | 528,00 | 528,00 | 526,00 | 526,20 | -0,38% | 91,00 |
| 26.03.2025 | 530,80 | 530,80 | 528,20 | 528,20 | 0,72% | 81,00 |
| 25.03.2025 | 522,80 | 526,80 | 522,40 | 524,40 | -0,15% | 261,00 |
| 24.03.2025 | 521,20 | 526,60 | 521,20 | 525,20 | 1,66% | 69,00 |
| 21.03.2025 | 521,20 | 521,20 | 516,60 | 516,60 | -0,92% | 157,00 |
| 20.03.2025 | 523,60 | 528,60 | 521,40 | 521,40 | -0,11% | 88,00 |
| 19.03.2025 | 519,20 | 523,60 | 519,20 | 522,00 | 0,77% | 120,00 |
| 18.03.2025 | 516,00 | 523,00 | 515,60 | 518,00 | -0,38% | 23,00 |
| 17.03.2025 | 506,80 | 520,00 | 505,60 | 520,00 | 3,79% | 107,00 |
| 14.03.2025 | 501,40 | 501,40 | 500,00 | 501,00 | 0,46% | 115,00 |
| 13.03.2025 | 496,90 | 503,20 | 496,90 | 498,70 | 0,26% | 50,00 |
| 12.03.2025 | 494,50 | 500,20 | 494,50 | 497,40 | 1,06% | 84,00 |
| 11.03.2025 | 500,80 | 500,80 | 489,50 | 492,20 | -2,50% | 96,00 |
| 10.03.2025 | 514,00 | 514,20 | 504,20 | 504,80 | -1,17% | 114,00 |
| 07.03.2025 | 521,60 | 525,40 | 510,80 | 510,80 | -3,00% | 196,00 |
| 06.03.2025 | 531,40 | 531,40 | 524,40 | 526,60 | -0,11% | 176,00 |
| 05.03.2025 | 536,40 | 536,40 | 527,20 | 527,20 | -2,01% | 139,00 |
| 04.03.2025 | 559,80 | 560,60 | 538,00 | 538,00 | -5,15% | 198,00 |
| 03.03.2025 | 569,60 | 569,60 | 562,80 | 567,20 | 1,54% | 177,00 |
| 28.02.2025 | 558,60 | 562,20 | 558,60 | 558,60 | -0,11% | 21,00 |
| 27.02.2025 | 554,20 | 559,20 | 554,20 | 559,20 | 0,18% | 50,00 |
| 26.02.2025 | 557,60 | 562,00 | 557,20 | 558,20 | 1,75% | 140,00 |
| 25.02.2025 | 546,80 | 548,80 | 546,80 | 548,60 | -0,18% | 82,00 |
| 24.02.2025 | 550,00 | 556,40 | 547,00 | 549,60 | 0,37% | 94,00 |
| 21.02.2025 | 546,20 | 551,00 | 546,20 | 547,60 | 0,29% | 53,00 |
| 20.02.2025 | 548,20 | 548,80 | 546,00 | 546,00 | -0,55% | 82,00 |
| 19.02.2025 | 546,80 | 549,80 | 546,80 | 549,00 | 0,37% | 108,00 |
| 18.02.2025 | 543,00 | 547,00 | 540,40 | 547,00 | -0,29% | 156,00 |
| 17.02.2025 | 545,60 | 548,60 | 545,60 | 548,60 | 1,40% | 38,00 |
| 14.02.2025 | 544,80 | 544,80 | 538,20 | 541,00 | -1,28% | 61,00 |
| 13.02.2025 | 548,40 | 552,60 | 548,00 | 548,00 | -1,05% | 126,00 |
| 12.02.2025 | 555,40 | 557,20 | 553,80 | 553,80 | -0,32% | 11,00 |
| 11.02.2025 | 564,80 | 564,80 | 553,60 | 555,60 | -1,17% | 92,00 |
| 10.02.2025 | 561,00 | 562,20 | 560,00 | 562,20 | -0,32% | 60,00 |
| 07.02.2025 | 564,20 | 566,60 | 564,00 | 564,00 | 0,50% | 167,00 |
| 06.02.2025 | 560,80 | 566,20 | 560,80 | 561,20 | 0,39% | 89,00 |
| 05.02.2025 | 560,20 | 562,20 | 553,00 | 559,00 | -1,27% | 53,00 |
| 04.02.2025 | 563,20 | 566,20 | 561,60 | 566,20 | -1,05% | 95,00 |
| 03.02.2025 | 575,20 | 576,40 | 570,20 | 572,20 | 0,67% | 150,00 |
| 31.01.2025 | 568,40 | 573,60 | 568,40 | 568,40 | -1,04% | 40,00 |
| 30.01.2025 | 570,00 | 576,80 | 570,00 | 574,40 | 1,09% | 70,00 |
| 29.01.2025 | 601,20 | 606,40 | 568,20 | 568,20 | -5,71% | 53,00 |
| 28.01.2025 | 595,60 | 602,60 | 595,60 | 602,60 | 1,79% | 136,00 |
| 27.01.2025 | 586,20 | 592,00 | 583,00 | 592,00 | 0,20% | 241,00 |
| 24.01.2025 | 586,80 | 590,80 | 580,60 | 590,80 | 0,14% | 210,00 |
| 23.01.2025 | 587,40 | 590,00 | 587,40 | 590,00 | 0,20% | 79,00 |
| 22.01.2025 | 592,60 | 595,80 | 588,80 | 588,80 | 0,10% | 251,00 |
| 21.01.2025 | 589,80 | 594,80 | 582,80 | 588,20 | -0,34% | 114,00 |
| 20.01.2025 | 596,00 | 596,00 | 590,20 | 590,20 | -1,37% | 94,00 |
| 17.01.2025 | 592,40 | 599,80 | 592,40 | 598,40 | 1,01% | 96,00 |
| 16.01.2025 | 585,80 | 592,40 | 584,60 | 592,40 | 3,13% | 122,00 |
| 15.01.2025 | 568,20 | 575,00 | 568,20 | 574,40 | 0,98% | 108,00 |
| 14.01.2025 | 566,20 | 569,60 | 566,20 | 568,80 | 0,18% | 124,00 |
| 13.01.2025 | 560,60 | 567,80 | 560,60 | 567,80 | 1,25% | 35,00 |
| 10.01.2025 | 583,00 | 584,00 | 560,80 | 560,80 | -4,10% | 142,00 |
| 09.01.2025 | 582,20 | 584,80 | 582,20 | 584,80 | 2,35% | 141,00 |
| 08.01.2025 | 571,20 | 577,20 | 569,20 | 571,40 | -0,49% | 269,00 |
| 07.01.2025 | 574,00 | 576,60 | 569,80 | 574,20 | -1,17% | 139,00 |
| 06.01.2025 | 584,80 | 584,80 | 581,00 | 581,00 | -0,55% | 52,00 |
| 03.01.2025 | 581,20 | 584,20 | 581,20 | 584,20 | -0,14% | 14,00 |
| 02.01.2025 | 580,20 | 585,60 | 580,20 | 585,00 | 0,52% | 39,00 |
| 30.12.2024 | 582,00 | 582,00 | 582,00 | 582,00 | -0,34% | - |
| 27.12.2024 | 584,00 | 584,00 | 584,00 | 584,00 | 0,86% | - |
| 23.12.2024 | 580,80 | 583,80 | 579,00 | 579,00 | 0,87% | 108,00 |
| 20.12.2024 | 576,40 | 576,40 | 570,80 | 574,00 | -0,83% | 55,00 |
| 19.12.2024 | 576,00 | 580,80 | 576,00 | 578,80 | -1,96% | 147,00 |
| 18.12.2024 | 588,80 | 594,20 | 588,80 | 590,40 | 0,10% | 41,00 |
| 17.12.2024 | 590,00 | 590,60 | 585,00 | 589,80 | -0,74% | 106,00 |
| 16.12.2024 | 596,20 | 598,20 | 594,20 | 594,20 | -0,20% | 154,00 |
| 13.12.2024 | 606,80 | 609,60 | 595,40 | 595,40 | -1,78% | 154,00 |
| 12.12.2024 | 597,20 | 606,20 | 597,20 | 606,20 | 0,66% | 186,00 |
| 11.12.2024 | 597,00 | 603,20 | 597,00 | 602,20 | 0,00% | 95,00 |
| 10.12.2024 | 584,40 | 603,60 | 584,40 | 602,20 | 3,94% | 237,00 |
| 09.12.2024 | 584,40 | 586,80 | 579,40 | 579,40 | -1,09% | 193,00 |
| 06.12.2024 | 578,00 | 585,80 | 578,00 | 585,80 | 1,17% | 116,00 |
| 05.12.2024 | 583,80 | 588,00 | 579,00 | 579,00 | -0,89% | 104,00 |
| 04.12.2024 | 577,00 | 584,20 | 577,00 | 584,20 | 0,59% | 37,00 |
| 03.12.2024 | 578,60 | 583,20 | 578,60 | 580,80 | 0,41% | 136,00 |
| 02.12.2024 | 575,80 | 582,40 | 575,80 | 578,40 | 0,17% | 90,00 |
| 29.11.2024 | 567,60 | 577,40 | 567,60 | 577,40 | 1,55% | 78,00 |
| 28.11.2024 | 572,20 | 576,60 | 568,20 | 568,60 | -0,52% | 87,00 |
| 27.11.2024 | 572,80 | 575,20 | 568,80 | 571,60 | -0,59% | 111,00 |
| 26.11.2024 | 564,60 | 575,00 | 563,40 | 575,00 | 1,95% | 283,00 |
| 25.11.2024 | 566,40 | 568,00 | 563,80 | 564,00 | 0,28% | 140,00 |
| 22.11.2024 | 554,00 | 566,00 | 554,00 | 562,40 | 1,50% | 59,00 |
| 21.11.2024 | 551,80 | 557,70 | 550,80 | 554,10 | 0,45% | 104,00 |
| 20.11.2024 | 562,40 | 571,60 | 551,60 | 551,60 | -1,68% | 184,00 |
| 19.11.2024 | 559,60 | 564,20 | 559,60 | 561,00 | 0,00% | 132,00 |
| 18.11.2024 | 565,00 | 565,00 | 559,80 | 561,00 | -0,39% | 66,00 |
| 15.11.2024 | 569,40 | 570,60 | 563,20 | 563,20 | -2,66% | 90,00 |
| 14.11.2024 | 577,40 | 584,00 | 577,40 | 578,60 | -0,96% | 392,00 |
| 13.11.2024 | 566,20 | 584,20 | 566,20 | 584,20 | 2,49% | 105,00 |
| 12.11.2024 | 560,00 | 570,00 | 560,00 | 570,00 | 0,81% | 184,00 |
| 11.11.2024 | 553,80 | 565,40 | 552,80 | 565,40 | 2,43% | 234,00 |
| 08.11.2024 | 532,60 | 552,00 | 532,20 | 552,00 | 3,18% | 135,00 |