541,200$
0,56%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 539,00 | 545,37 | 532,24 | 540,55 | 0,43% | 438.420,00 |
| 25.07.2024 | 535,29 | 545,54 | 529,61 | 538,21 | 0,75% | 572.904,00 |
| 24.07.2024 | 544,87 | 544,87 | 532,46 | 534,20 | -2,16% | 692.550,00 |
| 23.07.2024 | 549,99 | 571,02 | 537,59 | 546,01 | 7,90% | 1.349.407,00 |
| 22.07.2024 | 499,94 | 506,84 | 495,78 | 506,02 | 2,04% | 1.159.041,00 |
| 19.07.2024 | 499,00 | 499,82 | 493,58 | 495,89 | -0,53% | 612.266,00 |
| 18.07.2024 | 500,92 | 504,49 | 496,42 | 498,55 | -1,08% | 406.951,00 |
| 17.07.2024 | 506,74 | 510,07 | 503,46 | 504,00 | -0,79% | 403.151,00 |
| 16.07.2024 | 504,16 | 510,33 | 503,42 | 508,00 | 1,30% | 543.424,00 |
| 15.07.2024 | 500,36 | 503,36 | 498,76 | 501,50 | -0,10% | 488.811,00 |
| 12.07.2024 | 495,85 | 505,41 | 494,00 | 502,00 | 1,69% | 664.404,00 |
| 11.07.2024 | 488,98 | 497,72 | 487,64 | 493,65 | 0,95% | 665.204,00 |
| 10.07.2024 | 489,75 | 491,79 | 487,43 | 489,00 | -0,01% | 594.003,00 |
| 09.07.2024 | 491,91 | 495,60 | 488,72 | 489,07 | -0,65% | 465.151,00 |
| 08.07.2024 | 495,13 | 498,23 | 491,19 | 492,26 | -0,60% | 361.258,00 |
| 05.07.2024 | 491,19 | 495,26 | 488,44 | 495,24 | 0,86% | 384.929,00 |
| 03.07.2024 | 494,16 | 499,68 | 491,01 | 491,01 | -0,08% | 351.717,00 |
| 02.07.2024 | 479,59 | 491,43 | 478,83 | 491,42 | 2,53% | 420.446,00 |
| 01.07.2024 | 481,78 | 484,66 | 478,33 | 479,31 | -0,51% | 477.529,00 |
| 28.06.2024 | 487,70 | 491,13 | 479,37 | 481,75 | -1,04% | 829.873,00 |
| 27.06.2024 | 486,83 | 491,96 | 485,64 | 486,81 | -0,02% | 362.099,00 |
| 26.06.2024 | 484,74 | 488,35 | 482,06 | 486,91 | -0,38% | 294.839,00 |
| 25.06.2024 | 489,96 | 490,18 | 484,79 | 488,79 | -0,08% | 387.749,00 |
| 24.06.2024 | 486,15 | 492,75 | 483,66 | 489,16 | 0,58% | 373.658,00 |
| 21.06.2024 | 481,38 | 486,60 | 480,36 | 486,32 | 0,73% | 725.716,00 |
| 20.06.2024 | 478,88 | 484,99 | 478,11 | 482,79 | 1,32% | 668.802,00 |
| 18.06.2024 | 484,44 | 487,07 | 475,32 | 476,52 | -1,70% | 732.689,00 |
| 17.06.2024 | 479,16 | 487,61 | 477,31 | 484,78 | 0,88% | 469.552,00 |
| 14.06.2024 | 478,98 | 482,94 | 476,54 | 480,53 | -0,77% | 534.003,00 |
| 13.06.2024 | 486,22 | 488,08 | 482,42 | 484,28 | -0,75% | 446.741,00 |
| 12.06.2024 | 490,31 | 493,17 | 486,86 | 487,94 | 0,71% | 493.731,00 |
| 11.06.2024 | 482,79 | 486,69 | 480,56 | 484,48 | 0,10% | 573.748,00 |
| 10.06.2024 | 488,09 | 489,43 | 482,91 | 484,01 | -1,56% | 464.245,00 |
| 07.06.2024 | 491,90 | 496,16 | 490,00 | 491,69 | -0,28% | 394.154,00 |
| 06.06.2024 | 498,08 | 502,87 | 491,76 | 493,09 | -1,05% | 722.138,00 |
| 05.06.2024 | 494,28 | 501,50 | 486,87 | 498,31 | 1,04% | 481.396,00 |
| 04.06.2024 | 491,10 | 495,32 | 488,91 | 493,19 | 0,55% | 438.019,00 |
| 03.06.2024 | 494,22 | 495,87 | 483,98 | 490,50 | -0,95% | 781.226,00 |
| 31.05.2024 | 487,89 | 495,62 | 485,36 | 495,18 | 1,16% | 701.586,00 |
| 30.05.2024 | 489,00 | 491,35 | 483,46 | 489,52 | -0,04% | 467.634,00 |
| 29.05.2024 | 491,08 | 493,35 | 487,00 | 489,74 | -1,20% | 663.455,00 |
| 28.05.2024 | 493,00 | 496,26 | 488,62 | 495,70 | 0,55% | 713.661,00 |
| 24.05.2024 | 492,85 | 495,60 | 487,97 | 493,00 | 0,53% | 482.853,00 |
| 23.05.2024 | 505,56 | 507,80 | 489,82 | 490,40 | -2,67% | 1.159.636,00 |
| 22.05.2024 | 507,63 | 507,63 | 499,07 | 503,83 | -0,34% | 640.290,00 |
| 21.05.2024 | 511,29 | 515,47 | 502,55 | 505,53 | -1,31% | 792.937,00 |
| 20.05.2024 | 502,54 | 512,62 | 502,54 | 512,26 | 1,37% | 569.799,00 |
| 17.05.2024 | 500,88 | 505,66 | 495,20 | 505,33 | 1,57% | 878.543,00 |
| 16.05.2024 | 488,53 | 503,52 | 488,07 | 497,51 | 1,52% | 915.431,00 |
| 15.05.2024 | 490,00 | 493,85 | 487,00 | 490,06 | 0,40% | 773.411,00 |
| 14.05.2024 | 490,00 | 494,35 | 482,69 | 488,11 | 0,52% | 738.902,00 |
| 13.05.2024 | 488,24 | 493,14 | 484,00 | 485,57 | 0,08% | 444.945,00 |
| 10.05.2024 | 483,80 | 487,88 | 482,28 | 485,16 | 0,55% | 544.655,00 |
| 09.05.2024 | 472,85 | 484,50 | 472,38 | 482,50 | 2,50% | 749.716,00 |
| 08.05.2024 | 470,28 | 474,87 | 468,43 | 470,75 | -0,14% | 810.523,00 |
| 07.05.2024 | 479,23 | 479,23 | 471,34 | 471,40 | -0,86% | 848.532,00 |
| 06.05.2024 | 471,95 | 480,26 | 470,01 | 475,49 | 1,81% | 1.084.736,00 |
| 03.05.2024 | 473,26 | 474,90 | 466,36 | 467,04 | -0,14% | 826.479,00 |
| 02.05.2024 | 471,29 | 471,98 | 458,69 | 467,70 | -0,50% | 767.729,00 |
| 01.05.2024 | 465,54 | 480,48 | 463,35 | 470,03 | 0,91% | 905.314,00 |
| 30.04.2024 | 475,67 | 482,15 | 464,82 | 465,79 | -2,35% | 929.282,00 |
| 29.04.2024 | 480,48 | 483,00 | 472,54 | 476,98 | -0,17% | 982.379,00 |
| 26.04.2024 | 465,23 | 479,33 | 463,16 | 477,78 | 2,86% | 1.040.942,00 |
| 25.04.2024 | 466,88 | 474,32 | 458,92 | 464,49 | -0,03% | 1.468.921,00 |
| 24.04.2024 | 452,50 | 471,03 | 449,00 | 464,65 | 4,18% | 2.210.212,00 |
| 23.04.2024 | 479,00 | 483,08 | 439,95 | 446,00 | -13,43% | 3.661.052,00 |
| 22.04.2024 | 514,28 | 522,13 | 510,39 | 515,17 | 1,00% | 912.852,00 |
| 19.04.2024 | 508,03 | 510,22 | 503,99 | 510,07 | 0,85% | 519.941,00 |
| 18.04.2024 | 512,32 | 518,17 | 499,77 | 505,76 | -1,19% | 1.416.179,00 |
| 17.04.2024 | 517,57 | 518,41 | 511,47 | 511,83 | -0,31% | 447.325,00 |
| 16.04.2024 | 513,20 | 514,35 | 508,67 | 513,43 | 0,07% | 466.418,00 |
| 15.04.2024 | 533,36 | 534,10 | 510,76 | 513,06 | -2,57% | 501.823,00 |
| 12.04.2024 | 528,51 | 532,90 | 520,78 | 526,62 | -1,47% | 434.820,00 |
| 11.04.2024 | 532,66 | 539,29 | 526,58 | 534,49 | 0,27% | 333.309,00 |
| 10.04.2024 | 541,55 | 549,10 | 532,60 | 533,05 | -3,91% | 314.997,00 |
| 09.04.2024 | 554,70 | 555,00 | 549,82 | 554,72 | 1,03% | 271.840,00 |
| 08.04.2024 | 544,40 | 549,99 | 541,40 | 549,06 | 1,23% | 301.910,00 |
| 05.04.2024 | 536,24 | 543,56 | 535,35 | 542,39 | 1,65% | 421.813,00 |
| 04.04.2024 | 543,37 | 547,95 | 531,91 | 533,58 | -1,19% | 464.307,00 |
| 03.04.2024 | 541,94 | 544,56 | 539,51 | 540,00 | -0,42% | 313.849,00 |
| 02.04.2024 | 551,69 | 554,73 | 537,83 | 542,29 | -2,26% | 356.287,00 |
| 01.04.2024 | 562,36 | 563,62 | 552,25 | 554,83 | -1,00% | 280.664,00 |
| 28.03.2024 | 558,46 | 563,23 | 557,52 | 560,45 | 0,62% | 338.976,00 |
| 27.03.2024 | 556,62 | 558,23 | 550,42 | 557,00 | 0,96% | 312.982,00 |
| 26.03.2024 | 551,93 | 556,00 | 551,06 | 551,68 | 0,06% | 377.713,00 |
| 25.03.2024 | 550,75 | 552,21 | 547,53 | 551,34 | -0,32% | 297.370,00 |
| 22.03.2024 | 563,00 | 563,00 | 550,79 | 553,11 | -1,89% | 364.319,00 |
| 21.03.2024 | 560,42 | 568,46 | 560,02 | 563,78 | 0,83% | 493.320,00 |
| 20.03.2024 | 565,05 | 565,44 | 555,82 | 559,14 | -0,92% | 529.302,00 |
| 19.03.2024 | 551,00 | 564,80 | 548,82 | 564,33 | 2,53% | 341.389,00 |
| 18.03.2024 | 547,25 | 555,19 | 545,54 | 550,39 | 1,04% | 355.449,00 |
| 15.03.2024 | 549,56 | 552,12 | 544,08 | 544,74 | -1,51% | 520.651,00 |
| 14.03.2024 | 559,00 | 559,22 | 546,85 | 553,07 | -0,80% | 281.613,00 |
| 13.03.2024 | 566,98 | 566,98 | 556,73 | 557,52 | -1,46% | 340.956,00 |
| 12.03.2024 | 567,60 | 578,65 | 561,39 | 565,80 | 0,27% | 366.343,00 |
| 11.03.2024 | 550,52 | 564,79 | 548,39 | 564,30 | 2,32% | 361.857,00 |
| 08.03.2024 | 550,00 | 555,18 | 549,15 | 551,50 | 0,24% | 279.905,00 |
| 07.03.2024 | 559,20 | 559,20 | 550,00 | 550,17 | 0,12% | 375.690,00 |
| 06.03.2024 | 551,00 | 554,22 | 547,20 | 549,53 | -0,15% | 484.052,00 |
| 05.03.2024 | 556,00 | 557,15 | 548,52 | 550,35 | -1,44% | 248.398,00 |