161,660$
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 161,06 | 162,66 | 160,34 | 161,45 | -0,13% | 112.381,00 |
| 23.12.2025 | 161,07 | 162,74 | 160,09 | 161,66 | 0,12% | 165.301,00 |
| 22.12.2025 | 160,00 | 163,11 | 159,48 | 161,47 | 0,86% | 201.552,00 |
| 19.12.2025 | 160,62 | 162,21 | 158,04 | 160,09 | -0,29% | 487.429,00 |
| 18.12.2025 | 159,45 | 161,93 | 158,74 | 160,56 | 1,31% | 297.303,00 |
| 17.12.2025 | 158,73 | 161,11 | 158,40 | 158,48 | -0,50% | 155.395,00 |
| 16.12.2025 | 160,14 | 161,09 | 158,74 | 159,27 | -0,67% | 165.714,00 |
| 15.12.2025 | 162,96 | 163,65 | 159,93 | 160,34 | -1,27% | 207.805,00 |
| 12.12.2025 | 164,60 | 165,93 | 161,33 | 162,40 | -0,96% | 234.978,00 |
| 11.12.2025 | 160,21 | 164,82 | 159,81 | 163,97 | 3,11% | 212.238,00 |
| 10.12.2025 | 158,67 | 159,94 | 157,52 | 159,02 | 0,77% | 341.102,00 |
| 09.12.2025 | 161,65 | 162,47 | 157,62 | 157,80 | -1,63% | 228.166,00 |
| 08.12.2025 | 161,93 | 163,00 | 159,35 | 160,41 | -1,18% | 442.778,00 |
| 05.12.2025 | 162,96 | 165,24 | 161,71 | 162,33 | -0,54% | 230.186,00 |
| 04.12.2025 | 161,09 | 165,59 | 161,09 | 163,21 | 0,06% | 458.499,00 |
| 03.12.2025 | 164,56 | 167,54 | 163,04 | 163,12 | -0,74% | 311.810,00 |
| 02.12.2025 | 163,18 | 165,34 | 161,70 | 164,34 | 0,46% | 264.885,00 |
| 01.12.2025 | 160,44 | 164,50 | 159,78 | 163,58 | 1,41% | 353.882,00 |
| 28.11.2025 | 161,45 | 161,90 | 160,62 | 161,30 | 0,21% | 106.994,00 |
| 26.11.2025 | 159,35 | 162,01 | 159,35 | 160,96 | -0,04% | 296.855,00 |
| 25.11.2025 | 155,36 | 161,41 | 155,18 | 161,03 | 4,52% | 272.354,00 |
| 24.11.2025 | 154,65 | 155,41 | 153,04 | 154,07 | -1,14% | 238.325,00 |
| 21.11.2025 | 153,64 | 157,29 | 153,64 | 155,85 | 1,90% | 193.486,00 |
| 20.11.2025 | 158,02 | 158,68 | 152,86 | 152,94 | -2,04% | 159.237,00 |
| 19.11.2025 | 156,96 | 157,93 | 155,71 | 156,13 | -0,50% | 184.051,00 |
| 18.11.2025 | 153,92 | 157,24 | 153,38 | 156,92 | 0,88% | 169.714,00 |
| 17.11.2025 | 155,80 | 156,67 | 154,11 | 155,55 | -0,47% | 219.840,00 |
| 14.11.2025 | 157,28 | 158,35 | 155,85 | 156,29 | -1,87% | 189.972,00 |
| 13.11.2025 | 160,46 | 161,49 | 158,75 | 159,27 | -1,32% | 179.305,00 |
| 12.11.2025 | 160,74 | 161,46 | 159,98 | 161,40 | 0,79% | 197.847,00 |
| 11.11.2025 | 160,37 | 161,64 | 158,73 | 160,13 | -0,21% | 168.527,00 |
| 10.11.2025 | 159,73 | 161,99 | 157,36 | 160,47 | 0,95% | 181.736,00 |
| 07.11.2025 | 156,34 | 159,05 | 155,80 | 158,96 | 1,20% | 156.765,00 |
| 06.11.2025 | 161,12 | 161,17 | 156,06 | 157,07 | -1,81% | 238.764,00 |
| 05.11.2025 | 157,28 | 161,28 | 157,01 | 159,97 | 1,68% | 270.776,00 |
| 04.11.2025 | 155,37 | 157,52 | 154,74 | 157,32 | 0,86% | 208.776,00 |
| 03.11.2025 | 155,98 | 156,30 | 151,11 | 155,98 | -0,67% | 313.341,00 |
| 31.10.2025 | 156,75 | 157,83 | 154,72 | 157,03 | -0,11% | 377.373,00 |
| 30.10.2025 | 167,39 | 167,39 | 154,72 | 157,20 | -7,22% | 495.941,00 |
| 29.10.2025 | 165,77 | 173,63 | 163,12 | 169,44 | 4,14% | 613.871,00 |
| 28.10.2025 | 166,56 | 167,98 | 162,25 | 162,71 | -2,44% | 416.159,00 |
| 27.10.2025 | 169,68 | 170,07 | 166,74 | 166,78 | -0,84% | 211.419,00 |
| 24.10.2025 | 167,54 | 168,75 | 165,85 | 168,20 | 0,89% | 224.758,00 |
| 23.10.2025 | 165,59 | 166,81 | 164,20 | 166,72 | 0,84% | 222.018,00 |
| 22.10.2025 | 167,00 | 168,49 | 165,19 | 165,33 | -1,93% | 212.773,00 |
| 21.10.2025 | 168,32 | 169,78 | 165,88 | 168,59 | 1,37% | 198.254,00 |
| 20.10.2025 | 165,84 | 167,12 | 164,74 | 166,31 | 0,75% | 195.077,00 |
| 17.10.2025 | 165,28 | 165,69 | 164,10 | 165,07 | 0,02% | 184.699,00 |
| 16.10.2025 | 166,15 | 167,68 | 164,20 | 165,04 | -1,42% | 174.926,00 |
| 15.10.2025 | 166,79 | 169,53 | 164,77 | 167,41 | -0,26% | 280.766,00 |
| 14.10.2025 | 167,97 | 170,21 | 167,59 | 167,85 | -0,84% | 188.030,00 |
| 13.10.2025 | 171,43 | 171,72 | 169,25 | 169,27 | -0,76% | 259.184,00 |
| 10.10.2025 | 170,86 | 171,83 | 169,79 | 170,57 | -0,01% | 178.037,00 |
| 09.10.2025 | 174,64 | 174,64 | 169,53 | 170,58 | -1,74% | 135.269,00 |
| 08.10.2025 | 172,32 | 173,83 | 171,34 | 173,60 | 0,88% | 108.788,00 |
| 07.10.2025 | 176,25 | 176,25 | 171,07 | 172,09 | -1,76% | 111.963,00 |
| 06.10.2025 | 174,20 | 177,20 | 173,22 | 175,18 | 0,81% | 160.241,00 |
| 03.10.2025 | 174,25 | 175,00 | 173,33 | 173,77 | 0,08% | 13.339,00 |
| 02.10.2025 | 173,57 | 173,84 | 171,26 | 173,63 | 0,67% | 144.034,00 |
| 01.10.2025 | 171,65 | 173,47 | 170,60 | 172,47 | 0,23% | 194.569,00 |
| 30.09.2025 | 171,48 | 172,66 | 170,62 | 172,07 | 0,61% | 174.947,00 |
| 29.09.2025 | 170,85 | 171,65 | 169,91 | 171,02 | 0,08% | 302.787,00 |
| 26.09.2025 | 168,78 | 170,93 | 168,78 | 170,88 | 1,15% | 152.310,00 |
| 25.09.2025 | 169,38 | 170,83 | 167,91 | 168,94 | -0,38% | 157.667,00 |
| 24.09.2025 | 172,87 | 172,87 | 168,75 | 169,59 | -1,45% | 183.569,00 |
| 23.09.2025 | 171,17 | 173,94 | 170,88 | 172,08 | -0,16% | 213.190,00 |
| 22.09.2025 | 170,80 | 172,93 | 169,88 | 172,35 | 0,81% | 246.889,00 |
| 19.09.2025 | 171,39 | 173,27 | 170,56 | 170,97 | 0,23% | 1.205.606,00 |
| 18.09.2025 | 169,45 | 171,90 | 169,15 | 170,58 | 0,96% | 183.610,00 |
| 17.09.2025 | 169,11 | 171,54 | 168,50 | 168,96 | 0,38% | 205.223,00 |
| 16.09.2025 | 169,65 | 169,65 | 166,79 | 168,32 | -0,42% | 198.883,00 |
| 15.09.2025 | 169,19 | 170,79 | 168,18 | 169,03 | -0,14% | 165.548,00 |
| 12.09.2025 | 171,37 | 171,37 | 168,64 | 169,26 | -1,53% | 191.389,00 |
| 11.09.2025 | 170,29 | 173,19 | 170,16 | 171,89 | 1,51% | 211.115,00 |
| 10.09.2025 | 168,56 | 169,91 | 167,57 | 169,33 | 0,32% | 393.778,00 |
| 09.09.2025 | 170,43 | 170,43 | 167,71 | 168,79 | -0,89% | 217.628,00 |
| 08.09.2025 | 169,35 | 171,18 | 168,04 | 170,30 | -0,09% | 316.483,00 |
| 05.09.2025 | 173,00 | 173,62 | 169,43 | 170,46 | -1,07% | 166.708,00 |
| 04.09.2025 | 168,94 | 172,38 | 168,35 | 172,31 | 1,95% | 201.067,00 |
| 03.09.2025 | 168,29 | 169,25 | 167,51 | 169,02 | -0,03% | 213.119,00 |
| 02.09.2025 | 168,12 | 170,26 | 168,10 | 169,07 | -0,90% | 191.853,00 |
| 29.08.2025 | 172,63 | 173,66 | 170,00 | 170,60 | -1,32% | 186.663,00 |
| 28.08.2025 | 174,01 | 174,19 | 171,35 | 172,88 | -0,72% | 204.414,00 |
| 27.08.2025 | 168,73 | 174,23 | 168,73 | 174,13 | 2,35% | 236.038,00 |
| 26.08.2025 | 172,25 | 173,76 | 170,09 | 170,14 | -1,44% | 166.538,00 |
| 25.08.2025 | 175,55 | 175,64 | 172,40 | 172,62 | -1,90% | 127.112,00 |
| 22.08.2025 | 171,67 | 176,46 | 170,47 | 175,96 | 3,08% | 167.829,00 |
| 21.08.2025 | 170,06 | 170,90 | 169,63 | 170,71 | 0,16% | 108.792,00 |
| 20.08.2025 | 172,16 | 172,32 | 170,00 | 170,44 | -0,49% | 148.678,00 |
| 19.08.2025 | 170,54 | 171,90 | 170,15 | 171,28 | 0,49% | 128.493,00 |
| 18.08.2025 | 169,88 | 171,25 | 169,43 | 170,45 | 0,50% | 232.925,00 |
| 15.08.2025 | 168,66 | 169,79 | 167,63 | 169,61 | -0,34% | 373.278,00 |
| 14.08.2025 | 171,60 | 173,04 | 170,14 | 170,19 | -2,15% | 213.142,00 |
| 13.08.2025 | 173,36 | 173,95 | 170,60 | 173,93 | 1,13% | 300.225,00 |
| 12.08.2025 | 169,83 | 172,48 | 169,37 | 171,99 | 1,51% | 262.941,00 |
| 11.08.2025 | 174,99 | 175,48 | 168,64 | 169,43 | -2,73% | 394.060,00 |
| 08.08.2025 | 178,25 | 179,50 | 172,81 | 174,18 | -1,56% | 285.696,00 |
| 07.08.2025 | 177,94 | 179,15 | 176,45 | 176,94 | -0,63% | 158.204,00 |
| 06.08.2025 | 179,95 | 180,31 | 176,83 | 178,07 | -1,04% | 218.883,00 |
| 05.08.2025 | 178,68 | 182,86 | 178,50 | 179,94 | 1,40% | 345.846,00 |