158,000€
-0,63%
Echtzeit-Aktienkurs Mine Safety
Bid:
Ask:
Aktienkurse zur Mine Safety Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 158,00 | 161,00 | 155,00 | 158,00 | -0,63% | - |
| 11.11.2026 | 159,00 | 160,50 | 154,00 | 159,00 | 1,27% | - |
| 10.11.2026 | 155,00 | 158,50 | 153,00 | 157,00 | 1,62% | - |
| 09.11.2026 | 153,50 | 156,50 | 151,50 | 154,50 | 0,98% | - |
| 06.11.2026 | 152,50 | 154,50 | 150,00 | 153,00 | 1,66% | 13,00 |
| 05.11.2026 | 157,00 | 160,00 | 150,00 | 150,50 | -5,05% | - |
| 04.11.2026 | 154,00 | 158,50 | 153,50 | 158,50 | 1,60% | - |
| 03.11.2026 | 166,00 | 167,00 | 155,00 | 156,00 | -6,87% | 220,00 |
| 02.11.2026 | 161,00 | 168,00 | 159,50 | 167,50 | 4,69% | - |
| 30.10.2026 | 158,50 | 162,50 | 157,00 | 160,00 | 0,63% | - |
| 29.10.2026 | 158,50 | 161,00 | 157,50 | 159,00 | 0,63% | 14,00 |
| 28.10.2026 | 159,00 | 162,00 | 157,50 | 158,00 | -1,86% | - |
| 27.10.2026 | 164,00 | 165,00 | 160,50 | 161,00 | -1,23% | 13,00 |
| 26.10.2026 | 163,00 | 165,50 | 162,50 | 163,00 | 0,00% | - |
| 23.10.2026 | 165,00 | 165,00 | 162,50 | 163,00 | -0,61% | - |
| 22.10.2026 | 161,50 | 165,50 | 160,00 | 164,00 | 0,61% | - |
| 21.10.2026 | 163,00 | 164,50 | 161,00 | 163,00 | 0,00% | 15,00 |
| 20.10.2026 | 159,00 | 163,00 | 158,00 | 163,00 | 1,88% | - |
| 19.10.2026 | 159,00 | 161,50 | 158,00 | 160,00 | 0,63% | - |
| 16.10.2026 | 162,00 | 164,00 | 158,00 | 159,00 | -1,85% | - |
| 15.10.2026 | 162,00 | 162,50 | 161,00 | 162,00 | -0,61% | - |
| 14.10.2026 | 163,00 | 164,50 | 162,00 | 163,00 | 0,62% | - |
| 13.10.2026 | 163,00 | 165,00 | 159,00 | 162,00 | -0,61% | - |
| 12.10.2026 | 162,00 | 164,50 | 159,50 | 163,00 | 0,93% | - |
| 09.10.2026 | 159,00 | 163,00 | 158,00 | 161,50 | 1,57% | 13,00 |
| 08.10.2026 | 158,00 | 160,00 | 156,50 | 159,00 | -0,62% | - |
| 07.10.2026 | 162,00 | 163,00 | 158,00 | 160,00 | -1,23% | - |
| 06.10.2026 | 164,00 | 165,00 | 162,00 | 162,00 | -0,61% | - |
| 05.10.2026 | 162,50 | 164,50 | 158,50 | 163,00 | 1,24% | - |
| 02.10.2026 | 159,50 | 163,50 | 159,00 | 161,00 | 1,26% | - |
| 01.10.2026 | 158,50 | 160,50 | 156,50 | 159,00 | 1,27% | - |
| 30.09.2026 | 160,00 | 160,00 | 156,50 | 157,00 | -1,57% | - |
| 29.09.2026 | 159,50 | 162,00 | 158,00 | 159,50 | -0,31% | 13,00 |
| 28.09.2026 | 159,00 | 207,00 | 157,00 | 160,00 | 0,00% | - |
| 25.09.2026 | 160,00 | 162,00 | 156,50 | 160,00 | 0,00% | - |
| 24.09.2026 | 159,00 | 162,50 | 158,50 | 160,00 | -0,93% | - |
| 23.09.2026 | 157,00 | 161,50 | 155,50 | 161,50 | 3,53% | - |
| 22.09.2026 | 154,50 | 158,00 | 154,00 | 156,00 | 0,65% | - |
| 21.09.2026 | 157,50 | 158,50 | 153,50 | 155,00 | -1,27% | 13,00 |
| 18.09.2026 | 157,00 | 158,50 | 154,00 | 157,00 | 0,96% | - |
| 17.09.2026 | 158,00 | 160,00 | 155,00 | 155,50 | -0,64% | - |
| 16.09.2026 | 156,00 | 164,50 | 155,00 | 156,50 | 0,97% | - |
| 15.09.2026 | 156,00 | 157,50 | 154,50 | 155,00 | -1,27% | - |
| 14.09.2026 | 157,00 | 158,00 | 155,50 | 157,00 | 0,00% | - |
| 11.09.2026 | 157,00 | 159,00 | 156,50 | 157,00 | 0,64% | - |
| 10.09.2026 | 159,50 | 159,50 | 155,00 | 156,00 | -1,89% | - |
| 09.09.2026 | 162,50 | 162,50 | 158,50 | 159,00 | -1,85% | - |
| 08.09.2026 | 163,00 | 164,00 | 161,00 | 162,00 | 0,00% | 15,00 |
| 07.09.2026 | 163,00 | 163,00 | 161,50 | 162,00 | 0,00% | - |
| 04.09.2026 | 162,00 | 167,50 | 159,00 | 162,00 | 0,62% | - |
| 03.09.2026 | 163,00 | 164,00 | 160,50 | 161,00 | -0,92% | - |
| 02.09.2026 | 162,00 | 164,00 | 160,50 | 162,50 | 0,31% | - |
| 01.09.2026 | 161,50 | 163,00 | 159,00 | 162,00 | 0,62% | - |
| 31.08.2026 | 164,00 | 164,50 | 159,50 | 161,00 | -1,83% | - |
| 28.08.2026 | 165,00 | 165,50 | 163,00 | 164,00 | 0,00% | 17,00 |
| 27.08.2026 | 163,50 | 165,50 | 162,00 | 164,00 | 0,00% | - |
| 26.08.2026 | 161,00 | 164,50 | 160,50 | 164,00 | 1,86% | - |
| 25.08.2026 | 162,00 | 164,00 | 160,00 | 161,00 | -0,62% | - |
| 24.08.2026 | 162,00 | 164,50 | 161,00 | 162,00 | 0,00% | - |
| 21.08.2026 | 161,00 | 163,50 | 160,00 | 162,00 | 0,31% | 13,00 |
| 20.08.2026 | 162,00 | 164,00 | 161,00 | 161,50 | -0,31% | - |
| 19.08.2026 | 163,00 | 165,00 | 161,00 | 162,00 | 11,97% | - |
| 05.05.2026 | 141,84 | 151,45 | 141,72 | 144,68 | 2,42% | - |
| 04.05.2026 | 141,55 | 144,76 | 140,55 | 141,26 | -0,58% | 57,00 |
| 30.04.2026 | 140,16 | 142,85 | 139,76 | 142,08 | 1,63% | - |
| 29.04.2026 | 143,34 | 145,18 | 139,60 | 139,80 | -2,17% | 12,00 |
| 28.04.2026 | 145,65 | 147,27 | 142,31 | 142,90 | -1,91% | - |
| 27.04.2026 | 144,72 | 146,62 | 143,97 | 145,68 | 0,55% | 30,00 |
| 24.04.2026 | 147,90 | 148,59 | 144,17 | 144,88 | -1,62% | 95,00 |
| 23.04.2026 | 144,39 | 147,93 | 144,13 | 147,26 | 1,49% | - |
| 22.04.2026 | 147,44 | 148,53 | 144,94 | 145,10 | -1,36% | - |
| 21.04.2026 | 147,94 | 149,71 | 145,71 | 147,10 | -0,20% | 13,00 |
| 20.04.2026 | 146,03 | 148,37 | 145,17 | 147,40 | 0,04% | - |
| 17.04.2026 | 140,43 | 148,39 | 139,92 | 147,34 | 5,02% | 200,00 |
| 16.04.2026 | 140,96 | 143,01 | 138,17 | 140,30 | -0,14% | 70,00 |
| 15.04.2026 | 145,51 | 146,01 | 140,44 | 140,50 | -3,40% | 75,00 |
| 14.04.2026 | 146,78 | 148,25 | 145,38 | 145,44 | -0,98% | - |
| 13.04.2026 | 145,79 | 148,87 | 145,12 | 146,88 | -0,20% | - |
| 10.04.2026 | 146,61 | 148,00 | 144,58 | 147,18 | 0,48% | 84,00 |
| 09.04.2026 | 146,67 | 147,62 | 143,93 | 146,48 | -0,18% | - |
| 08.04.2026 | 147,40 | 148,79 | 145,18 | 146,74 | 2,43% | 15,00 |
| 07.04.2026 | 142,56 | 144,26 | 141,80 | 143,26 | 0,11% | 158,00 |
| 02.04.2026 | 141,23 | 146,22 | 140,50 | 143,10 | -0,22% | 308,00 |
| 01.04.2026 | 142,58 | 145,08 | 140,10 | 143,42 | 1,09% | 68,00 |
| 31.03.2026 | 141,50 | 144,89 | 137,99 | 141,88 | 1,36% | - |
| 30.03.2026 | 144,34 | 146,44 | 139,69 | 139,98 | -2,38% | - |
| 27.03.2026 | 146,20 | 146,44 | 143,10 | 143,40 | -1,74% | 125,00 |
| 26.03.2026 | 151,21 | 154,34 | 145,01 | 145,94 | -4,11% | 55,00 |
| 25.03.2026 | 152,28 | 154,18 | 149,91 | 152,20 | 0,22% | - |
| 24.03.2026 | 149,50 | 153,00 | 147,48 | 151,86 | 1,48% | - |
| 23.03.2026 | 145,32 | 152,11 | 144,94 | 149,64 | 1,22% | 14,00 |
| 20.03.2026 | 149,23 | 150,05 | 146,33 | 147,84 | -1,19% | 26,00 |
| 19.03.2026 | 151,58 | 152,33 | 148,73 | 149,62 | -0,99% | - |
| 18.03.2026 | 154,14 | 154,48 | 150,92 | 151,12 | -1,33% | - |
| 17.03.2026 | 152,86 | 156,40 | 152,38 | 153,16 | -0,16% | 32,00 |
| 16.03.2026 | 156,49 | 158,07 | 153,32 | 153,40 | -0,92% | - |
| 13.03.2026 | 155,87 | 157,64 | 153,93 | 154,82 | -0,73% | - |
| 12.03.2026 | 157,29 | 159,03 | 155,38 | 155,96 | -1,45% | - |
| 11.03.2026 | 157,86 | 159,27 | 155,10 | 158,26 | 0,19% | - |
| 10.03.2026 | 158,68 | 160,19 | 156,32 | 157,96 | -0,49% | 88,00 |