159,000$
1,23%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 176,13 | 177,87 | 175,42 | 177,45 | 1,27% | 250.155,00 |
| 01.08.2025 | 175,45 | 177,41 | 173,30 | 175,23 | -1,48% | 220.561,00 |
| 31.07.2025 | 178,68 | 181,05 | 177,22 | 177,87 | -0,91% | 246.838,00 |
| 30.07.2025 | 179,28 | 180,57 | 178,29 | 179,50 | 0,46% | 189.273,00 |
| 29.07.2025 | 179,08 | 179,53 | 177,66 | 178,67 | 0,24% | 196.213,00 |
| 28.07.2025 | 179,37 | 180,00 | 175,92 | 178,25 | -0,99% | 212.019,00 |
| 25.07.2025 | 177,71 | 180,37 | 175,17 | 180,03 | 1,79% | 234.660,00 |
| 24.07.2025 | 177,00 | 177,30 | 174,79 | 176,87 | -0,35% | 139.640,00 |
| 23.07.2025 | 176,98 | 178,71 | 176,07 | 177,50 | 0,63% | 165.695,00 |
| 22.07.2025 | 173,95 | 178,15 | 173,25 | 176,38 | 1,33% | 302.861,00 |
| 21.07.2025 | 175,55 | 177,00 | 173,86 | 174,06 | -0,49% | 144.376,00 |
| 18.07.2025 | 176,11 | 176,11 | 174,24 | 174,92 | -0,13% | 141.901,00 |
| 17.07.2025 | 171,99 | 175,38 | 171,20 | 175,15 | 2,05% | 193.305,00 |
| 16.07.2025 | 170,63 | 172,13 | 168,85 | 171,63 | 0,56% | 170.018,00 |
| 15.07.2025 | 173,16 | 173,71 | 170,57 | 170,67 | -1,48% | 168.321,00 |
| 14.07.2025 | 172,87 | 173,95 | 172,11 | 173,23 | 0,27% | 118.778,00 |
| 11.07.2025 | 173,96 | 174,19 | 172,52 | 172,77 | -1,27% | 87.227,00 |
| 10.07.2025 | 172,50 | 176,30 | 172,50 | 174,99 | 0,89% | 134.312,00 |
| 09.07.2025 | 175,42 | 176,99 | 172,98 | 173,44 | -0,51% | 222.674,00 |
| 08.07.2025 | 171,66 | 175,05 | 171,53 | 174,33 | 1,63% | 212.925,00 |
| 07.07.2025 | 175,07 | 175,48 | 170,60 | 171,54 | -2,41% | 218.447,00 |
| 03.07.2025 | 174,48 | 175,77 | 173,85 | 175,77 | 1,29% | 154.861,00 |
| 02.07.2025 | 170,62 | 173,55 | 170,44 | 173,53 | 1,30% | 205.809,00 |
| 01.07.2025 | 166,34 | 172,73 | 165,94 | 171,30 | 2,25% | 169.132,00 |
| 30.06.2025 | 166,18 | 168,04 | 165,47 | 167,53 | 0,12% | 195.798,00 |
| 27.06.2025 | 169,76 | 170,11 | 166,25 | 167,33 | -1,08% | 377.222,00 |
| 26.06.2025 | 168,40 | 169,89 | 167,41 | 169,16 | 0,65% | 153.932,00 |
| 25.06.2025 | 168,45 | 169,78 | 166,39 | 168,06 | -0,36% | 227.739,00 |
| 24.06.2025 | 166,88 | 169,49 | 166,53 | 168,66 | 1,36% | 212.247,00 |
| 23.06.2025 | 164,13 | 166,52 | 163,41 | 166,40 | 0,94% | 196.805,00 |
| 20.06.2025 | 165,79 | 167,08 | 164,82 | 164,85 | -0,16% | 757.572,00 |
| 18.06.2025 | 164,07 | 166,65 | 163,98 | 165,12 | 0,60% | 271.015,00 |