156,860$
-0,41%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 158,22 | 159,02 | 156,42 | 156,86 | -0,41% | 3.338,00 |
| 08.05.2025 | 156,26 | 159,61 | 154,64 | 157,51 | 1,10% | 156.977,00 |
| 07.05.2025 | 155,50 | 156,60 | 154,53 | 155,80 | 0,18% | 289.748,00 |
| 06.05.2025 | 154,95 | 156,40 | 154,52 | 155,52 | -0,12% | 260.751,00 |
| 05.05.2025 | 155,97 | 156,91 | 155,57 | 155,71 | -0,83% | 179.316,00 |
| 02.05.2025 | 158,20 | 158,65 | 156,50 | 157,02 | 0,78% | 172.317,00 |
| 01.05.2025 | 155,97 | 158,03 | 155,74 | 155,81 | -1,02% | 257.795,00 |
| 30.04.2025 | 153,17 | 159,24 | 150,65 | 157,42 | 2,05% | 541.424,00 |
| 29.04.2025 | 152,38 | 154,38 | 151,60 | 154,26 | 1,09% | 323.157,00 |
| 28.04.2025 | 154,95 | 154,95 | 151,26 | 152,60 | -0,53% | 277.014,00 |
| 25.04.2025 | 152,30 | 153,93 | 152,02 | 153,42 | 0,07% | 227.399,00 |
| 24.04.2025 | 150,22 | 153,55 | 148,77 | 153,32 | 2,64% | 275.892,00 |
| 23.04.2025 | 147,68 | 150,41 | 147,68 | 149,38 | 2,90% | 364.387,00 |
| 22.04.2025 | 144,41 | 145,73 | 142,35 | 145,17 | 1,97% | 199.291,00 |
| 21.04.2025 | 143,24 | 144,22 | 141,52 | 142,37 | -1,19% | 244.227,00 |
| 17.04.2025 | 142,66 | 144,79 | 141,16 | 144,08 | 1,11% | 161.903,00 |
| 16.04.2025 | 143,29 | 143,62 | 141,04 | 142,50 | -0,20% | 234.045,00 |
| 15.04.2025 | 145,07 | 145,55 | 141,90 | 142,78 | -1,29% | 240.978,00 |
| 14.04.2025 | 145,10 | 146,09 | 141,00 | 144,65 | 0,32% | 287.869,00 |
| 11.04.2025 | 142,10 | 145,31 | 140,60 | 144,19 | 1,64% | 310.809,00 |
| 10.04.2025 | 141,01 | 142,96 | 138,58 | 141,87 | -1,18% | 355.287,00 |
| 09.04.2025 | 132,61 | 145,28 | 131,75 | 143,57 | 8,09% | 409.148,00 |
| 08.04.2025 | 132,65 | 134,78 | 131,66 | 132,82 | 2,00% | 444.281,00 |
| 07.04.2025 | 130,20 | 133,76 | 127,86 | 130,21 | -2,94% | 295.063,00 |
| 04.04.2025 | 139,09 | 140,24 | 133,95 | 134,16 | -6,22% | 296.533,00 |
| 03.04.2025 | 145,88 | 145,99 | 143,00 | 143,06 | -4,41% | 226.204,00 |
| 02.04.2025 | 146,73 | 149,94 | 146,20 | 149,66 | 1,75% | 134.746,00 |
| 01.04.2025 | 146,64 | 147,63 | 144,12 | 147,08 | 0,27% | 172.709,00 |
| 31.03.2025 | 147,78 | 147,99 | 146,01 | 146,69 | -0,89% | 183.794,00 |
| 28.03.2025 | 151,54 | 152,42 | 147,77 | 148,01 | -2,56% | 176.628,00 |
| 27.03.2025 | 153,26 | 155,44 | 151,79 | 151,90 | -0,64% | 219.167,00 |
| 26.03.2025 | 153,00 | 154,65 | 151,85 | 152,88 | 0,16% | 220.996,00 |
| 25.03.2025 | 152,19 | 154,02 | 151,49 | 152,63 | 0,96% | 168.434,00 |
| 24.03.2025 | 150,00 | 151,25 | 149,62 | 151,18 | 0,89% | 145.575,00 |
| 21.03.2025 | 149,50 | 150,20 | 148,23 | 149,85 | -0,47% | 672.223,00 |
| 20.03.2025 | 150,62 | 151,43 | 149,39 | 150,56 | -0,95% | 201.634,00 |
| 19.03.2025 | 151,89 | 152,74 | 150,73 | 152,01 | 0,44% | 192.293,00 |
| 18.03.2025 | 151,88 | 153,93 | 150,33 | 151,35 | -0,45% | 118.585,00 |
| 17.03.2025 | 151,04 | 153,42 | 150,92 | 152,03 | 1,09% | 141.195,00 |
| 14.03.2025 | 149,45 | 151,11 | 149,09 | 150,39 | 0,51% | 241.130,00 |
| 13.03.2025 | 151,24 | 151,49 | 148,59 | 149,63 | -0,65% | 113.477,00 |
| 12.03.2025 | 153,90 | 153,90 | 150,12 | 150,61 | -1,22% | 151.541,00 |
| 11.03.2025 | 156,31 | 156,31 | 151,14 | 152,47 | -1,93% | 125.092,00 |
| 10.03.2025 | 158,86 | 160,15 | 154,82 | 155,47 | -1,60% | 142.822,00 |
| 07.03.2025 | 157,54 | 159,59 | 157,15 | 157,99 | -0,28% | 176.859,00 |
| 06.03.2025 | 158,43 | 159,03 | 156,93 | 158,44 | -0,70% | 125.466,00 |
| 05.03.2025 | 157,58 | 159,59 | 157,07 | 159,55 | 1,08% | 157.442,00 |
| 04.03.2025 | 158,36 | 159,37 | 156,33 | 157,84 | -1,37% | 134.738,00 |
| 03.03.2025 | 164,34 | 164,38 | 159,87 | 160,04 | -2,24% | 223.345,00 |
| 28.02.2025 | 162,19 | 164,31 | 161,59 | 163,70 | 1,00% | 234.709,00 |
| 27.02.2025 | 160,68 | 163,05 | 160,52 | 162,08 | 0,25% | 239.897,00 |
| 26.02.2025 | 161,83 | 163,76 | 161,50 | 161,67 | -0,89% | 224.232,00 |
| 25.02.2025 | 161,81 | 163,79 | 160,05 | 163,12 | 1,48% | 185.965,00 |
| 24.02.2025 | 157,00 | 161,47 | 156,67 | 160,74 | 1,49% | 236.011,00 |
| 21.02.2025 | 159,42 | 159,44 | 156,06 | 158,38 | -0,40% | 166.180,00 |
| 20.02.2025 | 158,02 | 159,77 | 157,01 | 159,01 | 0,25% | 145.253,00 |
| 19.02.2025 | 158,77 | 159,81 | 157,53 | 158,61 | -0,68% | 137.134,00 |
| 18.02.2025 | 157,63 | 160,03 | 156,23 | 159,69 | 0,91% | 152.314,00 |
| 14.02.2025 | 163,13 | 164,40 | 156,90 | 158,25 | -3,08% | 148.491,00 |
| 13.02.2025 | 164,00 | 166,27 | 161,00 | 163,28 | 0,24% | 203.252,00 |
| 12.02.2025 | 163,64 | 164,31 | 161,55 | 162,89 | -1,58% | 141.136,00 |
| 11.02.2025 | 165,39 | 166,79 | 164,70 | 165,51 | -0,45% | 97.864,00 |
| 10.02.2025 | 165,55 | 166,56 | 165,25 | 166,25 | 0,68% | 118.217,00 |
| 07.02.2025 | 166,43 | 167,00 | 164,48 | 165,12 | -0,73% | 108.534,00 |
| 06.02.2025 | 164,94 | 166,75 | 164,78 | 166,33 | 0,70% | 141.039,00 |
| 05.02.2025 | 164,40 | 165,77 | 164,18 | 165,18 | 0,46% | 101.723,00 |
| 04.02.2025 | 163,31 | 165,20 | 162,33 | 164,43 | 1,09% | 126.938,00 |
| 03.02.2025 | 161,29 | 164,34 | 160,65 | 162,65 | -1,26% | 113.877,00 |
| 31.01.2025 | 164,64 | 166,68 | 164,49 | 164,73 | -0,40% | 267.538,00 |
| 30.01.2025 | 164,41 | 166,34 | 163,71 | 165,39 | 1,09% | 129.173,00 |
| 29.01.2025 | 164,59 | 165,26 | 163,43 | 163,61 | -0,23% | 84.848,00 |
| 28.01.2025 | 165,88 | 166,48 | 163,92 | 163,98 | -1,50% | 106.185,00 |
| 27.01.2025 | 162,45 | 167,23 | 162,45 | 166,47 | 1,65% | 132.012,00 |
| 24.01.2025 | 164,61 | 164,93 | 163,11 | 163,77 | -0,61% | 146.863,00 |
| 23.01.2025 | 163,92 | 165,91 | 163,57 | 164,77 | -0,44% | 98.023,00 |
| 22.01.2025 | 166,83 | 166,96 | 165,05 | 165,49 | -0,40% | 83.187,00 |
| 21.01.2025 | 165,35 | 167,68 | 164,54 | 166,15 | 1,40% | 138.775,00 |
| 17.01.2025 | 165,00 | 166,08 | 163,43 | 163,85 | -0,26% | 112.434,00 |
| 16.01.2025 | 162,33 | 165,12 | 162,31 | 164,28 | 0,84% | 93.980,00 |
| 15.01.2025 | 162,95 | 163,70 | 161,17 | 162,91 | 0,93% | 83.595,00 |
| 14.01.2025 | 160,41 | 161,78 | 159,52 | 161,41 | 1,34% | 128.817,00 |
| 13.01.2025 | 154,94 | 159,58 | 153,79 | 159,28 | 1,90% | 137.741,00 |
| 10.01.2025 | 158,16 | 160,90 | 156,30 | 156,31 | -2,81% | 160.681,00 |
| 08.01.2025 | 160,16 | 161,19 | 158,91 | 160,83 | 0,42% | 157.707,00 |
| 07.01.2025 | 162,66 | 163,02 | 159,30 | 160,16 | -1,46% | 164.711,00 |
| 06.01.2025 | 165,38 | 167,52 | 162,27 | 162,54 | -1,41% | 194.971,00 |
| 03.01.2025 | 165,23 | 166,30 | 164,05 | 164,87 | -0,08% | 115.659,00 |
| 02.01.2025 | 166,97 | 167,77 | 164,57 | 165,01 | -0,46% | 114.806,00 |
| 31.12.2024 | 166,02 | 167,19 | 164,79 | 165,77 | -0,07% | 85.987,00 |
| 30.12.2024 | 164,79 | 166,85 | 163,41 | 165,89 | -0,77% | 88.721,00 |
| 27.12.2024 | 167,02 | 169,10 | 165,51 | 167,17 | -0,56% | 106.825,00 |
| 26.12.2024 | 167,97 | 170,03 | 167,92 | 168,11 | -0,49% | 421.173,00 |
| 24.12.2024 | 167,21 | 169,68 | 165,29 | 168,94 | 1,64% | 98.579,00 |
| 23.12.2024 | 166,21 | 166,36 | 164,39 | 166,21 | 0,51% | 162.868,00 |
| 20.12.2024 | 166,83 | 168,17 | 164,73 | 165,37 | -1,28% | 720.230,00 |
| 19.12.2024 | 165,31 | 168,63 | 165,31 | 167,52 | 1,86% | 309.234,00 |
| 18.12.2024 | 167,93 | 170,60 | 164,44 | 164,46 | -2,67% | 305.325,00 |
| 17.12.2024 | 173,17 | 173,90 | 168,47 | 168,97 | -2,84% | 129.485,00 |
| 16.12.2024 | 173,70 | 175,81 | 173,49 | 173,91 | -0,29% | 129.094,00 |
| 13.12.2024 | 176,73 | 176,73 | 173,47 | 174,41 | -1,13% | 89.495,00 |