174,490$
-0,75%
Echtzeit-Aktienkurs MSA Safety Inc.
Bid:
Ask:
Aktienkurse zur MSA Safety Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 177,20 | 181,26 | 172,21 | 174,35 | -0,83% | 220.111,00 |
| 29.07.2026 | 176,68 | 178,00 | 174,33 | 175,81 | -2,18% | 203.202,00 |
| 28.07.2026 | 176,90 | 181,47 | 176,90 | 179,73 | 2,33% | 329.693,00 |
| 27.07.2026 | 175,70 | 177,07 | 173,28 | 175,63 | 0,57% | 163.181,00 |
| 24.07.2026 | 175,32 | 176,56 | 172,88 | 174,64 | 0,33% | 199.075,00 |
| 23.07.2026 | 170,93 | 174,38 | 170,90 | 174,06 | 1,30% | 191.533,00 |
| 22.07.2026 | 169,10 | 171,98 | 169,10 | 171,83 | 1,08% | 224.651,00 |
| 21.07.2026 | 171,45 | 171,77 | 168,62 | 169,99 | -0,67% | 392.852,00 |
| 20.07.2026 | 172,46 | 172,46 | 169,79 | 171,13 | 0,06% | 215.839,00 |
| 17.07.2026 | 170,87 | 175,00 | 170,39 | 171,03 | -1,36% | 185.965,00 |
| 16.07.2026 | 168,46 | 173,44 | 168,46 | 173,39 | 2,60% | 223.953,00 |
| 15.07.2026 | 167,58 | 169,69 | 166,41 | 169,00 | 0,70% | 119.200,00 |
| 14.07.2026 | 169,52 | 171,58 | 167,65 | 167,83 | -0,43% | 193.613,00 |
| 13.07.2026 | 170,15 | 172,20 | 167,29 | 168,56 | -1,20% | 230.698,00 |
| 10.07.2026 | 167,58 | 172,05 | 167,58 | 170,61 | 1,64% | 252.705,00 |
| 09.07.2026 | 168,05 | 169,64 | 166,60 | 167,85 | 0,26% | 229.399,00 |
| 08.07.2026 | 168,37 | 168,57 | 166,33 | 167,41 | -1,72% | 336.343,00 |
| 07.07.2026 | 172,61 | 173,38 | 168,44 | 170,34 | -1,07% | 257.843,00 |
| 06.07.2026 | 171,35 | 173,11 | 170,10 | 172,19 | 0,41% | 266.947,00 |
| 02.07.2026 | 170,59 | 171,59 | 168,37 | 171,48 | 0,70% | 218.264,00 |
| 01.07.2026 | 174,55 | 175,00 | 169,42 | 170,28 | -2,46% | 355.752,00 |
| 30.06.2026 | 172,51 | 174,97 | 171,32 | 174,58 | 1,46% | 336.053,00 |
| 29.06.2026 | 170,30 | 173,47 | 168,99 | 172,06 | 0,94% | 465.497,00 |
| 26.06.2026 | 167,08 | 170,46 | 165,92 | 170,46 | 1,69% | 478.809,00 |
| 25.06.2026 | 165,92 | 169,22 | 165,38 | 167,62 | 1,41% | 316.710,00 |
| 24.06.2026 | 163,64 | 168,89 | 163,64 | 165,29 | 1,62% | 247.216,00 |
| 23.06.2026 | 163,25 | 165,84 | 162,43 | 162,66 | -0,79% | 287.830,00 |
| 22.06.2026 | 164,00 | 165,72 | 163,03 | 163,95 | -0,27% | 299.866,00 |
| 18.06.2026 | 162,16 | 164,98 | 161,05 | 164,39 | 2,62% | 824.172,00 |
| 17.06.2026 | 161,03 | 164,72 | 159,05 | 160,20 | -1,44% | 319.537,00 |
| 16.06.2026 | 163,30 | 165,41 | 162,01 | 162,54 | 0,04% | 294.529,00 |
| 15.06.2026 | 161,08 | 163,91 | 160,21 | 162,48 | 1,62% | 343.508,00 |
| 12.06.2026 | 161,36 | 161,40 | 159,01 | 159,89 | 0,25% | 370.483,00 |
| 11.06.2026 | 157,36 | 159,86 | 155,78 | 159,49 | 2,05% | 360.223,00 |
| 10.06.2026 | 160,67 | 161,71 | 156,27 | 156,28 | -2,79% | 529.271,00 |
| 09.06.2026 | 160,84 | 163,08 | 158,72 | 160,77 | 1,15% | 412.713,00 |
| 08.06.2026 | 161,27 | 162,82 | 158,32 | 158,94 | -1,46% | 337.098,00 |
| 05.06.2026 | 161,51 | 161,92 | 159,85 | 161,30 | -0,13% | 282.175,00 |
| 04.06.2026 | 165,72 | 166,02 | 161,28 | 161,51 | -1,87% | 274.564,00 |
| 03.06.2026 | 162,61 | 165,42 | 161,13 | 164,59 | 0,81% | 400.321,00 |
| 02.06.2026 | 163,25 | 165,85 | 162,59 | 163,27 | 0,09% | 217.172,00 |
| 01.06.2026 | 163,85 | 164,65 | 161,13 | 163,13 | -1,61% | 390.879,00 |
| 29.05.2026 | 168,89 | 170,20 | 165,07 | 165,80 | -2,59% | 456.341,00 |
| 28.05.2026 | 170,98 | 171,83 | 168,23 | 170,21 | -0,87% | 431.011,00 |
| 27.05.2026 | 174,68 | 174,71 | 169,87 | 171,70 | -0,88% | 556.023,00 |
| 26.05.2026 | 171,75 | 174,01 | 169,68 | 173,23 | 1,33% | 313.030,00 |
| 22.05.2026 | 168,99 | 171,09 | 166,81 | 170,95 | 1,42% | 194.337,00 |
| 21.05.2026 | 167,72 | 170,60 | 164,91 | 168,55 | -0,24% | 218.206,00 |
| 20.05.2026 | 165,35 | 169,87 | 164,48 | 168,96 | 2,33% | 223.315,00 |
| 19.05.2026 | 168,20 | 168,20 | 165,09 | 165,11 | -2,60% | 193.439,00 |
| 18.05.2026 | 172,27 | 173,34 | 169,05 | 169,52 | -1,00% | 213.187,00 |
| 15.05.2026 | 172,77 | 174,01 | 170,98 | 171,24 | -1,97% | 378.155,00 |
| 14.05.2026 | 177,43 | 177,43 | 172,11 | 174,69 | 1,28% | 361.055,00 |
| 13.05.2026 | 169,36 | 173,95 | 168,49 | 172,48 | 1,73% | 478.638,00 |
| 12.05.2026 | 169,13 | 169,74 | 165,84 | 169,55 | 0,58% | 308.045,00 |
| 11.05.2026 | 169,80 | 171,24 | 167,98 | 168,57 | -0,81% | 241.288,00 |
| 08.05.2026 | 173,62 | 173,62 | 169,23 | 169,94 | -1,14% | 221.406,00 |
| 07.05.2026 | 176,64 | 178,76 | 171,29 | 171,90 | -1,19% | 420.833,00 |
| 06.05.2026 | 171,59 | 174,98 | 168,82 | 173,97 | 3,02% | 445.712,00 |
| 05.05.2026 | 170,17 | 175,90 | 168,51 | 168,87 | 2,18% | 492.911,00 |
| 04.05.2026 | 166,67 | 168,42 | 164,37 | 165,26 | -0,32% | 196.514,00 |
| 01.05.2026 | 166,79 | 166,85 | 165,09 | 165,79 | -0,36% | 201.278,00 |
| 30.04.2026 | 164,21 | 167,61 | 164,19 | 166,39 | 1,38% | 250.736,00 |
| 29.04.2026 | 167,54 | 167,54 | 163,83 | 164,13 | -1,87% | 247.600,00 |
| 28.04.2026 | 171,48 | 172,22 | 166,65 | 167,26 | -2,16% | 267.615,00 |
| 27.04.2026 | 170,08 | 172,00 | 169,09 | 170,95 | 0,65% | 198.791,00 |
| 24.04.2026 | 171,06 | 172,64 | 168,88 | 169,85 | -1,43% | 195.758,00 |
| 23.04.2026 | 170,53 | 173,11 | 169,20 | 172,31 | 1,30% | 146.191,00 |
| 22.04.2026 | 172,84 | 173,47 | 169,80 | 170,10 | -1,00% | 148.343,00 |
| 21.04.2026 | 173,49 | 176,01 | 170,90 | 171,81 | -0,97% | 143.362,00 |
| 20.04.2026 | 172,21 | 174,75 | 171,60 | 173,50 | 0,17% | 279.133,00 |
| 17.04.2026 | 167,65 | 174,64 | 166,18 | 173,21 | 4,87% | 374.503,00 |
| 16.04.2026 | 165,35 | 167,65 | 162,82 | 165,17 | -0,43% | 440.823,00 |
| 15.04.2026 | 171,35 | 171,35 | 165,78 | 165,89 | -3,31% | 248.040,00 |
| 14.04.2026 | 172,85 | 174,79 | 171,55 | 171,57 | -0,52% | 268.728,00 |
| 13.04.2026 | 171,83 | 172,59 | 169,83 | 172,47 | 0,14% | 194.310,00 |
| 10.04.2026 | 171,52 | 173,64 | 170,57 | 172,23 | 0,47% | 137.158,00 |
| 09.04.2026 | 169,60 | 172,57 | 168,54 | 171,42 | 0,05% | 219.721,00 |
| 08.04.2026 | 170,20 | 174,43 | 168,53 | 171,33 | 3,36% | 307.510,00 |
| 07.04.2026 | 165,22 | 167,05 | 163,12 | 165,76 | 0,06% | 216.382,00 |
| 06.04.2026 | 164,77 | 166,63 | 163,38 | 165,66 | 0,33% | 108.465,00 |
| 02.04.2026 | 163,58 | 168,78 | 163,20 | 165,12 | -0,74% | 192.168,00 |
| 01.04.2026 | 163,81 | 168,10 | 162,83 | 166,35 | 1,46% | 211.622,00 |
| 31.03.2026 | 163,39 | 166,63 | 158,56 | 163,95 | 2,03% | 446.950,00 |
| 30.03.2026 | 165,54 | 168,85 | 159,98 | 160,69 | -2,77% | 297.078,00 |
| 27.03.2026 | 167,00 | 167,03 | 164,66 | 165,26 | -1,45% | 205.161,00 |
| 26.03.2026 | 174,62 | 176,35 | 167,23 | 167,69 | -4,74% | 279.378,00 |
| 25.03.2026 | 177,13 | 177,40 | 173,32 | 176,03 | 0,60% | 214.300,00 |
| 24.03.2026 | 172,28 | 176,27 | 170,80 | 174,98 | 0,82% | 165.510,00 |
| 23.03.2026 | 175,11 | 176,18 | 173,52 | 173,55 | 2,00% | 198.225,00 |
| 20.03.2026 | 172,94 | 173,11 | 168,98 | 170,14 | -1,53% | 329.922,00 |
| 19.03.2026 | 172,50 | 174,47 | 171,92 | 172,78 | -0,43% | 160.898,00 |
| 18.03.2026 | 176,01 | 177,26 | 173,12 | 173,53 | -1,74% | 214.877,00 |
| 17.03.2026 | 178,83 | 179,49 | 176,55 | 176,61 | -0,05% | 175.262,00 |
| 16.03.2026 | 179,07 | 181,00 | 176,61 | 176,69 | -0,30% | 193.186,00 |
| 13.03.2026 | 180,78 | 181,27 | 175,39 | 177,22 | -1,24% | 205.275,00 |
| 12.03.2026 | 181,27 | 183,40 | 178,93 | 179,44 | -2,24% | 163.908,00 |
| 11.03.2026 | 183,59 | 184,27 | 179,88 | 183,55 | 0,27% | 147.729,00 |
| 10.03.2026 | 183,69 | 186,57 | 182,70 | 183,05 | -0,98% | 172.879,00 |
| 09.03.2026 | 181,88 | 185,26 | 178,29 | 184,86 | 0,78% | 140.169,00 |