18,500€
-5,85%
Echtzeit-Aktienkurs MS INTL PLC LS-,10
Bid:
Ask:
Aktienkurse zur MS INTL PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |