19,950€
1,53%
Echtzeit-Aktienkurs MS International PLC
Bid:
Ask:
Aktienkurse zur MS International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.04.2026 | 18,50 | 18,50 | 18,25 | 18,45 | 0,27% | - |
| 28.04.2026 | 18,70 | 18,85 | 18,30 | 18,40 | -1,34% | - |
| 27.04.2026 | 18,10 | 18,75 | 18,10 | 18,65 | 2,47% | - |
| 24.04.2026 | 18,20 | 18,25 | 18,05 | 18,20 | 0,55% | 300,00 |
| 23.04.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | - |
| 22.04.2026 | 18,40 | 18,45 | 17,90 | 18,00 | -4,51% | - |
| 21.04.2026 | 19,00 | 19,00 | 18,85 | 18,85 | 5,31% | - |
| 20.04.2026 | 17,80 | 17,90 | 17,70 | 17,90 | 0,00% | - |
| 17.04.2026 | 18,00 | 18,20 | 17,75 | 17,90 | 1,13% | - |
| 16.04.2026 | 17,50 | 17,70 | 17,35 | 17,70 | 1,72% | - |
| 15.04.2026 | 16,60 | 17,50 | 16,55 | 17,40 | 4,82% | - |
| 14.04.2026 | 15,50 | 16,95 | 15,35 | 16,60 | 7,10% | - |
| 13.04.2026 | 15,10 | 15,50 | 15,05 | 15,50 | 1,64% | - |
| 10.04.2026 | 15,30 | 15,30 | 15,15 | 15,25 | -0,33% | - |
| 09.04.2026 | 15,35 | 15,40 | 15,25 | 15,30 | -0,65% | 700,00 |
| 08.04.2026 | 16,05 | 16,05 | 15,20 | 15,40 | 0,65% | - |
| 07.04.2026 | 14,50 | 15,30 | 14,40 | 15,30 | 4,08% | - |
| 02.04.2026 | 14,65 | 14,70 | 14,60 | 14,70 | -4,55% | - |
| 01.04.2026 | 15,55 | 15,75 | 15,30 | 15,40 | -0,65% | - |
| 31.03.2026 | 14,25 | 15,60 | 14,05 | 15,50 | 9,54% | - |
| 30.03.2026 | 14,05 | 14,15 | 14,05 | 14,15 | 0,71% | - |
| 27.03.2026 | 14,55 | 14,65 | 14,05 | 14,05 | -3,44% | 200,00 |
| 26.03.2026 | 14,15 | 14,65 | 14,10 | 14,55 | 3,19% | - |
| 25.03.2026 | 13,15 | 14,20 | 13,15 | 14,10 | 7,22% | - |
| 24.03.2026 | 13,65 | 13,75 | 13,05 | 13,15 | -5,05% | - |
| 23.03.2026 | 13,95 | 14,20 | 13,50 | 13,85 | -7,36% | - |
| 20.03.2026 | 14,85 | 15,05 | 14,85 | 14,95 | 0,00% | - |
| 19.03.2026 | 15,35 | 15,45 | 14,55 | 14,95 | -4,47% | - |
| 18.03.2026 | 15,75 | 15,75 | 15,55 | 15,65 | 0,97% | - |
| 17.03.2026 | 15,40 | 15,60 | 15,40 | 15,50 | -0,64% | - |
| 16.03.2026 | 16,05 | 16,05 | 15,60 | 15,60 | -1,58% | - |
| 13.03.2026 | 16,05 | 16,05 | 15,85 | 15,85 | -1,25% | - |
| 12.03.2026 | 15,85 | 16,10 | 15,85 | 16,05 | 0,00% | - |
| 11.03.2026 | 16,05 | 16,05 | 15,85 | 16,05 | 1,26% | - |
| 10.03.2026 | 15,75 | 15,95 | 15,75 | 15,85 | 0,00% | - |
| 09.03.2026 | 15,90 | 15,95 | 15,85 | 15,85 | -2,46% | - |
| 06.03.2026 | 15,95 | 16,35 | 15,80 | 16,25 | 4,50% | - |
| 05.03.2026 | 15,55 | 15,65 | 15,55 | 15,55 | -0,64% | - |
| 04.03.2026 | 14,55 | 15,65 | 13,95 | 15,65 | 10,60% | - |
| 03.03.2026 | 14,35 | 14,45 | 14,05 | 14,15 | -2,75% | - |
| 02.03.2026 | 13,55 | 14,70 | 13,55 | 14,55 | 5,05% | 200,00 |
| 27.02.2026 | 14,05 | 14,05 | 13,55 | 13,85 | -1,42% | - |
| 26.02.2026 | 14,55 | 14,65 | 13,90 | 14,05 | -4,10% | - |
| 25.02.2026 | 14,65 | 14,75 | 14,65 | 14,65 | 0,00% | 20,00 |
| 24.02.2026 | 14,45 | 14,75 | 14,45 | 14,65 | 0,69% | - |
| 23.02.2026 | 14,65 | 14,65 | 14,55 | 14,55 | 0,00% | - |
| 20.02.2026 | 14,85 | 14,85 | 14,55 | 14,55 | -0,68% | - |
| 19.02.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 18.02.2026 | 14,65 | 14,75 | 14,65 | 14,75 | -0,67% | 170,00 |
| 17.02.2026 | 14,75 | 14,85 | 14,75 | 14,85 | -0,34% | - |
| 16.02.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 0,34% | - |
| 13.02.2026 | 15,05 | 15,10 | 14,65 | 14,85 | -0,34% | - |
| 12.02.2026 | 15,15 | 15,15 | 14,80 | 14,90 | -1,00% | 6,00 |
| 11.02.2026 | 15,05 | 15,15 | 15,05 | 15,05 | 0,00% | - |
| 10.02.2026 | 15,45 | 15,45 | 15,05 | 15,05 | -2,59% | 309,00 |
| 09.02.2026 | 15,55 | 15,60 | 15,35 | 15,45 | -0,64% | - |
| 06.02.2026 | 15,30 | 15,65 | 15,30 | 15,55 | 1,63% | - |
| 05.02.2026 | 15,45 | 15,45 | 15,30 | 15,30 | -0,33% | - |
| 04.02.2026 | 15,40 | 15,40 | 15,25 | 15,35 | 0,00% | - |
| 03.02.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 3,72% | - |
| 02.02.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 0,00% | - |
| 30.01.2026 | 15,05 | 15,15 | 14,80 | 14,80 | -2,31% | 15,00 |
| 29.01.2026 | 15,25 | 15,45 | 15,10 | 15,15 | -0,98% | - |
| 28.01.2026 | 15,25 | 15,45 | 15,15 | 15,30 | 0,00% | 110,00 |
| 27.01.2026 | 14,95 | 15,55 | 14,95 | 15,30 | 0,99% | - |
| 26.01.2026 | 15,55 | 15,55 | 15,10 | 15,15 | -5,02% | 75,00 |
| 23.01.2026 | 14,75 | 15,95 | 14,75 | 15,95 | 8,14% | - |
| 22.01.2026 | 13,75 | 14,80 | 13,65 | 14,75 | 7,27% | 510,00 |
| 21.01.2026 | 13,75 | 13,85 | 13,75 | 13,75 | 1,10% | - |
| 20.01.2026 | 14,35 | 14,45 | 13,50 | 13,60 | -5,88% | - |
| 19.01.2026 | 14,85 | 15,15 | 14,40 | 14,45 | -1,37% | 2,00 |
| 16.01.2026 | 15,50 | 15,55 | 14,65 | 14,65 | -5,48% | - |
| 15.01.2026 | 16,05 | 16,10 | 15,40 | 15,50 | -0,32% | - |
| 14.01.2026 | 16,05 | 16,15 | 14,40 | 15,55 | -3,12% | - |
| 13.01.2026 | 17,45 | 17,45 | 15,80 | 16,05 | -8,02% | - |
| 12.01.2026 | 17,85 | 17,90 | 17,40 | 17,45 | -1,97% | - |
| 09.01.2026 | 17,45 | 18,00 | 17,45 | 17,80 | 4,40% | - |
| 08.01.2026 | 17,15 | 17,15 | 17,05 | 17,05 | -0,87% | - |
| 07.01.2026 | 16,95 | 17,20 | 16,95 | 17,20 | 2,08% | - |
| 06.01.2026 | 16,55 | 16,85 | 16,55 | 16,85 | 1,81% | - |
| 05.01.2026 | 16,55 | 16,60 | 16,45 | 16,55 | -3,22% | - |
| 02.01.2026 | 17,15 | 17,20 | 16,65 | 17,10 | 0,00% | - |
| 30.12.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,79% | - |
| 29.12.2025 | 16,85 | 17,05 | 16,80 | 16,80 | 1,82% | - |
| 23.12.2025 | 16,50 | 16,55 | 16,50 | 16,50 | 0,30% | - |
| 22.12.2025 | 16,15 | 16,55 | 16,15 | 16,45 | 1,86% | 2,00 |
| 19.12.2025 | 16,40 | 16,45 | 16,15 | 16,15 | 0,00% | - |
| 18.12.2025 | 16,15 | 16,20 | 16,10 | 16,15 | 1,89% | - |
| 17.12.2025 | 15,95 | 15,95 | 15,85 | 15,85 | -0,63% | - |
| 16.12.2025 | 14,90 | 15,95 | 14,90 | 15,95 | 7,77% | - |
| 15.12.2025 | 14,40 | 14,80 | 14,35 | 14,80 | -1,66% | - |
| 12.12.2025 | 15,00 | 15,05 | 15,00 | 15,05 | -1,95% | - |
| 11.12.2025 | 15,55 | 15,75 | 15,10 | 15,35 | 0,33% | - |
| 10.12.2025 | 16,05 | 16,05 | 15,30 | 15,30 | -5,26% | - |
| 09.12.2025 | 16,60 | 16,60 | 16,15 | 16,15 | -2,42% | - |
| 08.12.2025 | 15,90 | 16,60 | 15,90 | 16,55 | 4,09% | - |