10,500€
-0,94%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,60 | 10,60 | 10,28 | 10,50 | -0,94% | - |
| 10.04.2025 | 10,95 | 11,00 | 10,45 | 10,60 | -4,50% | - |
| 09.04.2025 | 10,50 | 11,10 | 10,23 | 11,10 | 6,99% | - |
| 08.04.2025 | 10,23 | 10,60 | 10,05 | 10,38 | 1,72% | - |
| 07.04.2025 | 10,40 | 10,60 | 10,03 | 10,20 | -3,77% | - |
| 04.04.2025 | 11,50 | 11,50 | 10,13 | 10,60 | -7,83% | - |
| 03.04.2025 | 11,70 | 11,85 | 11,30 | 11,50 | -2,95% | - |
| 02.04.2025 | 12,00 | 12,05 | 11,85 | 11,85 | -1,66% | - |
| 01.04.2025 | 12,00 | 12,15 | 12,00 | 12,05 | 0,00% | - |
| 31.03.2025 | 12,40 | 12,60 | 12,00 | 12,05 | -3,60% | - |
| 28.03.2025 | 12,55 | 12,65 | 12,45 | 12,50 | -0,79% | - |
| 27.03.2025 | 12,35 | 12,70 | 12,35 | 12,60 | 2,02% | - |
| 26.03.2025 | 12,15 | 12,35 | 12,10 | 12,35 | 1,65% | - |
| 25.03.2025 | 12,35 | 12,35 | 12,10 | 12,15 | -1,62% | - |
| 24.03.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | - |
| 20.03.2025 | 12,35 | 12,60 | 12,35 | 12,50 | 0,81% | - |
| 19.03.2025 | 12,40 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 18.03.2025 | 12,25 | 12,50 | 12,25 | 12,50 | 2,04% | - |
| 17.03.2025 | 12,40 | 12,50 | 12,20 | 12,25 | -1,61% | - |
| 14.03.2025 | 12,25 | 12,45 | 12,20 | 12,45 | 1,63% | - |
| 13.03.2025 | 12,25 | 12,35 | 12,20 | 12,25 | 0,00% | - |
| 12.03.2025 | 12,75 | 12,75 | 12,15 | 12,25 | -3,92% | - |
| 11.03.2025 | 12,85 | 12,90 | 12,65 | 12,75 | -0,78% | - |
| 10.03.2025 | 12,40 | 13,20 | 12,35 | 12,85 | 3,63% | - |
| 07.03.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 1,64% | - |
| 06.03.2025 | 12,75 | 12,85 | 12,20 | 12,20 | -4,31% | - |
| 05.03.2025 | 12,35 | 12,75 | 12,25 | 12,75 | 3,24% | - |
| 04.03.2025 | 12,40 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 03.03.2025 | 11,50 | 12,50 | 11,45 | 12,40 | 7,83% | - |
| 28.02.2025 | 11,45 | 11,50 | 11,45 | 11,50 | 0,00% | - |
| 27.02.2025 | 11,40 | 11,50 | 11,35 | 11,50 | 0,88% | - |
| 26.02.2025 | 11,40 | 11,45 | 11,35 | 11,40 | 0,00% | - |
| 25.02.2025 | 11,45 | 11,65 | 11,35 | 11,40 | -0,44% | - |
| 24.02.2025 | 11,20 | 11,60 | 11,10 | 11,45 | 3,15% | - |
| 21.02.2025 | 11,10 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 20.02.2025 | 11,25 | 11,25 | 11,10 | 11,10 | -1,33% | - |
| 19.02.2025 | 11,40 | 11,50 | 11,20 | 11,25 | -1,32% | - |
| 18.02.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 4,11% | - |
| 17.02.2025 | 10,55 | 10,95 | 10,55 | 10,95 | 3,79% | - |
| 14.02.2025 | 10,85 | 10,85 | 10,18 | 10,55 | -2,76% | - |
| 13.02.2025 | 11,30 | 11,30 | 10,65 | 10,85 | -3,98% | - |
| 12.02.2025 | 11,35 | 11,35 | 11,25 | 11,30 | -0,44% | - |
| 11.02.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 0,44% | - |
| 10.02.2025 | 11,60 | 11,60 | 10,95 | 11,30 | -2,59% | - |
| 07.02.2025 | 11,70 | 11,75 | 11,55 | 11,60 | -0,85% | - |
| 06.02.2025 | 11,75 | 11,80 | 11,65 | 11,70 | -0,43% | - |
| 05.02.2025 | 11,70 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 04.02.2025 | 11,65 | 11,75 | 11,60 | 11,70 | 0,43% | - |
| 03.02.2025 | 11,80 | 12,05 | 11,60 | 11,65 | -2,92% | - |
| 31.01.2025 | 11,90 | 12,05 | 11,90 | 12,00 | 0,84% | - |
| 30.01.2025 | 11,60 | 12,20 | 11,60 | 11,90 | 2,59% | - |
| 29.01.2025 | 11,60 | 11,65 | 11,55 | 11,60 | 0,00% | - |
| 28.01.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 27.01.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 24.01.2025 | 11,25 | 11,50 | 11,20 | 11,50 | 2,22% | - |
| 23.01.2025 | 11,20 | 11,30 | 11,15 | 11,25 | 0,45% | - |
| 22.01.2025 | 11,45 | 11,45 | 11,20 | 11,20 | -2,18% | - |
| 21.01.2025 | 11,40 | 11,45 | 11,40 | 11,45 | 0,00% | - |
| 20.01.2025 | 11,45 | 11,45 | 11,40 | 11,45 | 0,00% | - |
| 17.01.2025 | 11,50 | 11,60 | 11,40 | 11,45 | -0,43% | - |
| 16.01.2025 | 11,65 | 11,70 | 11,45 | 11,50 | -1,29% | - |
| 15.01.2025 | 11,55 | 11,65 | 11,55 | 11,65 | 0,87% | - |
| 14.01.2025 | 11,65 | 11,65 | 11,55 | 11,55 | -0,86% | - |