18,900€
8,00%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,30 | 19,15 | 17,20 | 18,80 | 7,43% | - |
| 20.10.2026 | 17,45 | 17,50 | 17,40 | 17,50 | -0,28% | - |
| 19.10.2026 | 17,85 | 17,95 | 17,50 | 17,55 | -2,77% | - |
| 16.10.2026 | 18,05 | 18,05 | 18,00 | 18,05 | 0,84% | - |
| 15.10.2026 | 17,80 | 17,95 | 17,70 | 17,90 | 0,28% | - |
| 14.10.2026 | 18,35 | 18,45 | 17,75 | 17,85 | -2,72% | - |
| 13.10.2026 | 18,30 | 18,45 | 18,30 | 18,35 | 0,27% | - |
| 12.10.2026 | 18,45 | 18,50 | 18,25 | 18,30 | -0,81% | - |
| 09.10.2026 | 18,70 | 18,70 | 18,30 | 18,45 | -0,27% | - |
| 08.10.2026 | 18,20 | 18,60 | 18,00 | 18,50 | 4,52% | - |
| 07.10.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | - |
| 06.10.2026 | 18,15 | 18,30 | 17,60 | 17,90 | -0,83% | - |
| 05.10.2026 | 18,35 | 18,50 | 18,00 | 18,05 | -1,90% | - |
| 02.10.2026 | 18,35 | 18,40 | 18,35 | 18,40 | 0,00% | - |
| 01.10.2026 | 17,25 | 18,45 | 17,25 | 18,40 | 7,92% | - |
| 30.09.2026 | 18,10 | 18,10 | 17,05 | 17,05 | -4,75% | - |
| 29.09.2026 | 18,05 | 18,15 | 17,85 | 17,90 | -1,38% | - |
| 28.09.2026 | 18,10 | 18,35 | 18,00 | 18,15 | -0,27% | - |
| 25.09.2026 | 18,30 | 18,40 | 17,95 | 18,20 | 0,28% | - |
| 24.09.2026 | 17,85 | 18,25 | 17,85 | 18,15 | 0,55% | - |
| 23.09.2026 | 18,15 | 18,25 | 18,00 | 18,05 | 0,00% | - |
| 22.09.2026 | 18,05 | 18,15 | 18,05 | 18,05 | -0,55% | - |
| 21.09.2026 | 18,15 | 18,15 | 18,10 | 18,15 | 1,97% | - |
| 18.09.2026 | 17,85 | 17,85 | 17,80 | 17,80 | -1,39% | - |
| 17.09.2026 | 18,55 | 18,60 | 17,95 | 18,05 | 1,40% | - |
| 15.09.2026 | 17,85 | 17,90 | 17,75 | 17,80 | 0,00% | - |
| 11.09.2026 | 18,05 | 18,10 | 17,75 | 17,80 | -4,81% | - |
| 10.09.2026 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | - |
| 09.09.2026 | 19,15 | 19,35 | 18,45 | 18,60 | -5,34% | - |
| 08.09.2026 | 19,10 | 19,65 | 19,10 | 19,65 | 2,34% | - |
| 07.09.2026 | 18,85 | 19,25 | 18,80 | 19,20 | 2,40% | - |
| 04.09.2026 | 18,80 | 18,80 | 18,70 | 18,75 | -1,32% | - |
| 03.09.2026 | 19,45 | 19,55 | 18,90 | 19,00 | -1,30% | 73,00 |
| 01.09.2026 | 19,40 | 19,40 | 19,25 | 19,25 | -1,53% | - |
| 31.08.2026 | 19,70 | 19,70 | 19,25 | 19,55 | -1,76% | 300,00 |
| 28.08.2026 | 19,75 | 19,95 | 19,75 | 19,90 | 0,76% | - |
| 27.08.2026 | 19,75 | 19,75 | 19,70 | 19,75 | 0,25% | - |
| 26.08.2026 | 19,70 | 19,75 | 19,55 | 19,70 | 0,77% | - |
| 25.08.2026 | 19,90 | 19,95 | 19,55 | 19,55 | -0,26% | 100,00 |
| 24.08.2026 | 18,50 | 19,90 | 18,50 | 19,60 | 4,81% | 167,00 |
| 21.08.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -0,27% | - |
| 19.08.2026 | 18,75 | 18,80 | 18,70 | 18,75 | 1,35% | - |
| 18.08.2026 | 18,45 | 18,50 | 18,45 | 18,50 | -1,07% | - |
| 17.08.2026 | 18,70 | 18,70 | 18,65 | 18,70 | -0,53% | - |
| 14.08.2026 | 18,75 | 18,80 | 18,75 | 18,80 | 0,53% | - |
| 13.08.2026 | 18,60 | 18,75 | 18,50 | 18,70 | 0,81% | - |
| 12.08.2026 | 18,55 | 18,65 | 18,55 | 18,55 | -0,27% | - |
| 11.08.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,09% | - |
| 07.08.2026 | 17,35 | 18,40 | 17,35 | 18,40 | 6,05% | - |
| 06.08.2026 | 17,20 | 17,40 | 17,15 | 17,35 | 1,17% | - |
| 05.08.2026 | 17,35 | 17,50 | 17,10 | 17,15 | -0,29% | - |
| 04.08.2026 | 16,95 | 17,20 | 16,85 | 17,20 | 1,78% | - |
| 03.08.2026 | 17,15 | 17,20 | 16,80 | 16,90 | 0,30% | 46,00 |
| 31.07.2026 | 17,05 | 17,05 | 16,80 | 16,85 | -0,59% | - |
| 30.07.2026 | 16,95 | 16,95 | 16,85 | 16,95 | -0,88% | - |
| 29.07.2026 | 16,95 | 17,25 | 16,85 | 17,10 | 0,29% | - |
| 28.07.2026 | 17,20 | 17,25 | 16,95 | 17,05 | -0,87% | - |
| 27.07.2026 | 17,65 | 17,75 | 17,10 | 17,20 | -0,58% | - |
| 24.07.2026 | 17,35 | 17,40 | 17,20 | 17,30 | 2,67% | 68,00 |
| 23.07.2026 | 16,80 | 16,85 | 16,80 | 16,85 | -0,59% | - |
| 22.07.2026 | 17,15 | 17,15 | 16,90 | 16,95 | -1,74% | - |
| 21.07.2026 | 17,25 | 17,30 | 17,25 | 17,25 | 0,58% | - |
| 20.07.2026 | 17,40 | 17,45 | 17,15 | 17,15 | -1,44% | - |
| 17.07.2026 | 16,40 | 17,40 | 16,40 | 17,40 | 5,78% | - |
| 16.07.2026 | 17,00 | 17,05 | 15,40 | 16,45 | -2,08% | - |
| 15.07.2026 | 16,80 | 16,85 | 16,75 | 16,80 | -2,89% | - |
| 13.07.2026 | 17,10 | 17,40 | 17,10 | 17,30 | 0,00% | - |
| 09.07.2026 | 17,60 | 17,65 | 17,30 | 17,30 | -0,57% | - |
| 08.07.2026 | 17,20 | 17,40 | 17,10 | 17,40 | 0,58% | - |
| 07.07.2026 | 17,25 | 17,35 | 17,25 | 17,30 | 0,29% | - |
| 06.07.2026 | 17,40 | 17,45 | 17,25 | 17,25 | -0,58% | - |
| 03.07.2026 | 17,55 | 17,60 | 17,35 | 17,35 | -1,98% | - |
| 02.07.2026 | 17,35 | 17,95 | 17,25 | 17,70 | 9,60% | - |
| 30.06.2026 | 16,20 | 16,20 | 16,15 | 16,15 | 0,62% | - |
| 29.06.2026 | 16,15 | 16,15 | 15,95 | 16,05 | -0,62% | - |
| 26.06.2026 | 16,15 | 16,15 | 16,10 | 16,15 | -1,52% | - |
| 25.06.2026 | 16,35 | 16,40 | 16,30 | 16,40 | -0,61% | - |
| 23.06.2026 | 16,45 | 16,95 | 16,40 | 16,50 | -1,79% | - |
| 22.06.2026 | 16,75 | 16,85 | 16,70 | 16,80 | 0,30% | - |
| 18.06.2026 | 16,75 | 16,90 | 16,75 | 16,75 | 0,30% | - |
| 17.06.2026 | 16,70 | 16,80 | 16,65 | 16,70 | -0,60% | - |
| 16.06.2026 | 16,80 | 16,90 | 16,75 | 16,80 | 2,13% | - |
| 11.06.2026 | 16,75 | 16,75 | 16,35 | 16,45 | -0,60% | - |
| 09.06.2026 | 17,65 | 18,15 | 16,50 | 16,55 | -11,02% | - |
| 03.06.2026 | 18,85 | 18,85 | 18,45 | 18,60 | -1,06% | 100,00 |
| 01.06.2026 | 18,85 | 18,90 | 18,65 | 18,80 | 1,90% | 100,00 |
| 29.05.2026 | 19,00 | 19,15 | 18,45 | 18,45 | -2,89% | - |
| 28.05.2026 | 19,00 | 19,40 | 18,90 | 19,00 | 0,00% | - |
| 27.05.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -2,31% | - |
| 26.05.2026 | 19,25 | 19,45 | 19,25 | 19,45 | 1,04% | - |
| 25.05.2026 | 19,60 | 19,60 | 19,25 | 19,25 | -0,52% | - |
| 21.05.2026 | 19,50 | 19,50 | 19,35 | 19,35 | -1,78% | - |
| 20.05.2026 | 18,50 | 19,85 | 18,35 | 19,70 | 3,68% | 150,00 |
| 19.05.2026 | 19,30 | 19,35 | 18,90 | 19,00 | -0,52% | - |
| 18.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 08.05.2026 | 20,00 | 20,00 | 19,95 | 20,00 | 1,78% | - |
| 06.05.2026 | 19,80 | 19,80 | 19,65 | 19,65 | 2,08% | - |
| 05.05.2026 | 18,90 | 19,25 | 18,55 | 19,25 | 2,39% | - |
| 04.05.2026 | 18,75 | 19,60 | 18,60 | 18,80 | -3,09% | - |
| 30.04.2026 | 19,00 | 19,60 | 18,95 | 19,40 | 5,15% | - |