504,700€
-1,66%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 514,00 | 514,00 | 502,60 | 505,40 | -1,52% | 367,00 |
| 05.09.2024 | 515,40 | 519,00 | 506,00 | 513,20 | -0,35% | 309,00 |
| 04.09.2024 | 516,00 | 522,60 | 514,20 | 515,00 | -0,39% | 302,00 |
| 03.09.2024 | 522,40 | 525,00 | 517,00 | 517,00 | -1,49% | 97,00 |
| 02.09.2024 | 524,40 | 525,00 | 522,00 | 524,80 | 0,96% | 344,00 |
| 30.08.2024 | 524,80 | 528,60 | 518,60 | 519,80 | -1,37% | 245,00 |
| 29.08.2024 | 521,20 | 531,40 | 521,20 | 527,00 | 1,04% | 299,00 |
| 28.08.2024 | 523,60 | 527,80 | 520,40 | 521,60 | -0,04% | 216,00 |
| 27.08.2024 | 513,20 | 522,40 | 513,20 | 521,80 | 1,52% | 1.274,00 |
| 26.08.2024 | 512,40 | 517,00 | 511,00 | 514,00 | 0,71% | 234,00 |
| 23.08.2024 | 508,60 | 512,20 | 508,00 | 510,40 | 0,47% | 200,00 |
| 22.08.2024 | 503,00 | 509,80 | 503,00 | 508,00 | 1,11% | 127,00 |
| 21.08.2024 | 505,60 | 508,20 | 501,80 | 502,40 | -0,20% | 123,00 |
| 20.08.2024 | 504,80 | 507,80 | 502,00 | 503,40 | -0,24% | 319,00 |
| 19.08.2024 | 509,40 | 513,40 | 504,60 | 504,60 | -0,75% | 158,00 |
| 16.08.2024 | 513,40 | 516,00 | 506,60 | 508,40 | -0,74% | 607,00 |
| 15.08.2024 | 505,80 | 513,80 | 503,60 | 512,20 | 1,91% | 341,00 |
| 14.08.2024 | 499,00 | 504,20 | 495,40 | 502,60 | 0,92% | 233,00 |
| 13.08.2024 | 488,00 | 498,00 | 486,80 | 498,00 | 1,74% | 153,00 |
| 12.08.2024 | 490,20 | 494,40 | 487,80 | 489,50 | -0,06% | 746,00 |
| 09.08.2024 | 487,50 | 490,00 | 485,10 | 489,80 | 0,31% | 365,00 |
| 08.08.2024 | 479,80 | 489,50 | 476,60 | 488,30 | 1,01% | 282,00 |
| 07.08.2024 | 483,50 | 493,30 | 482,90 | 483,40 | -0,56% | 427,00 |
| 06.08.2024 | 478,50 | 486,50 | 472,60 | 486,10 | 2,29% | 692,00 |
| 05.08.2024 | 487,30 | 487,30 | 468,30 | 475,20 | -3,81% | 3.757,00 |
| 02.08.2024 | 505,60 | 505,60 | 486,50 | 494,00 | -2,49% | 642,00 |
| 01.08.2024 | 502,60 | 511,80 | 500,80 | 506,60 | 1,71% | 556,00 |
| 31.07.2024 | 506,00 | 509,00 | 497,30 | 498,10 | -1,13% | 295,00 |
| 30.07.2024 | 500,40 | 506,80 | 498,30 | 503,80 | 0,84% | 491,00 |
| 29.07.2024 | 498,50 | 501,20 | 493,90 | 499,60 | 0,54% | 672,00 |
| 26.07.2024 | 495,90 | 501,40 | 495,90 | 496,90 | 0,26% | 659,00 |
| 25.07.2024 | 491,60 | 503,00 | 487,60 | 495,60 | 0,51% | 1.859,00 |
| 24.07.2024 | 500,60 | 504,60 | 491,40 | 493,10 | -1,66% | 1.143,00 |
| 23.07.2024 | 462,70 | 523,00 | 462,70 | 501,40 | 7,99% | 2.807,00 |
| 22.07.2024 | 454,60 | 464,30 | 454,40 | 464,30 | 1,71% | 653,00 |
| 19.07.2024 | 457,10 | 458,20 | 453,20 | 456,50 | -0,13% | 296,00 |
| 18.07.2024 | 462,40 | 466,00 | 454,80 | 457,10 | -1,06% | 3.037,00 |
| 17.07.2024 | 466,90 | 466,90 | 461,40 | 462,00 | -1,26% | 353,00 |
| 16.07.2024 | 459,90 | 468,70 | 458,40 | 467,90 | 1,54% | 712,00 |
| 15.07.2024 | 459,00 | 464,30 | 456,80 | 460,80 | -0,48% | 450,00 |
| 12.07.2024 | 453,90 | 463,00 | 451,00 | 463,00 | 1,85% | 520,00 |
| 11.07.2024 | 451,90 | 457,90 | 447,80 | 454,60 | 0,46% | 480,00 |
| 10.07.2024 | 453,10 | 454,00 | 449,60 | 452,50 | -0,07% | 663,00 |
| 09.07.2024 | 453,70 | 457,40 | 452,00 | 452,80 | -0,40% | 530,00 |
| 08.07.2024 | 457,50 | 460,30 | 454,60 | 454,60 | -0,31% | 508,00 |
| 05.07.2024 | 452,80 | 456,00 | 451,00 | 456,00 | 1,67% | 314,00 |
| 04.07.2024 | 455,10 | 455,10 | 448,50 | 448,50 | -1,45% | 250,00 |
| 03.07.2024 | 458,30 | 461,20 | 454,60 | 455,10 | -0,20% | 392,00 |
| 02.07.2024 | 446,90 | 456,00 | 445,00 | 456,00 | 2,13% | 383,00 |
| 01.07.2024 | 446,60 | 451,50 | 445,90 | 446,50 | -0,29% | 540,00 |
| 28.06.2024 | 454,10 | 458,80 | 447,80 | 447,80 | -1,65% | 575,00 |
| 27.06.2024 | 455,80 | 457,90 | 452,20 | 455,30 | -0,09% | 291,00 |
| 26.06.2024 | 455,60 | 458,60 | 452,90 | 455,70 | 0,49% | 604,00 |
| 25.06.2024 | 455,10 | 457,70 | 453,40 | 453,50 | -0,35% | 538,00 |
| 24.06.2024 | 454,80 | 458,60 | 450,10 | 455,10 | 0,37% | 482,00 |
| 21.06.2024 | 451,70 | 453,40 | 450,10 | 453,40 | 0,76% | 412,00 |
| 20.06.2024 | 442,20 | 452,40 | 442,20 | 450,00 | 1,90% | 845,00 |
| 19.06.2024 | 444,50 | 444,50 | 440,90 | 441,60 | -0,54% | 423,00 |
| 18.06.2024 | 451,30 | 453,50 | 444,00 | 444,00 | -1,99% | 835,00 |
| 17.06.2024 | 449,80 | 453,80 | 445,10 | 453,00 | 0,69% | 692,00 |
| 14.06.2024 | 450,10 | 452,50 | 446,70 | 449,90 | -0,38% | 346,00 |
| 13.06.2024 | 447,90 | 452,00 | 447,10 | 451,60 | -0,22% | 5.017,00 |
| 12.06.2024 | 450,40 | 454,00 | 449,00 | 452,60 | 0,42% | 856,00 |
| 11.06.2024 | 448,90 | 452,10 | 447,00 | 450,70 | 0,16% | 143,00 |
| 10.06.2024 | 458,90 | 458,90 | 449,00 | 450,00 | -1,70% | 356,00 |
| 07.06.2024 | 452,30 | 457,80 | 451,60 | 457,80 | 0,70% | 264,00 |
| 06.06.2024 | 456,50 | 460,30 | 454,30 | 454,60 | -1,00% | 204,00 |
| 05.06.2024 | 455,60 | 460,70 | 451,20 | 459,20 | 1,37% | 489,00 |
| 04.06.2024 | 451,70 | 454,00 | 448,10 | 453,00 | 0,47% | 302,00 |
| 03.06.2024 | 458,60 | 458,60 | 447,80 | 450,90 | -0,90% | 418,00 |
| 31.05.2024 | 453,20 | 455,00 | 448,10 | 455,00 | 0,64% | 261,00 |
| 30.05.2024 | 450,90 | 452,10 | 446,60 | 452,10 | 0,20% | 408,00 |
| 29.05.2024 | 454,10 | 456,50 | 451,20 | 451,20 | -0,66% | 373,00 |
| 28.05.2024 | 451,30 | 455,10 | 450,10 | 454,20 | 0,02% | 548,00 |
| 27.05.2024 | 455,50 | 455,50 | 451,30 | 454,10 | -0,07% | 435,00 |
| 24.05.2024 | 454,90 | 456,60 | 450,10 | 454,40 | -0,18% | 509,00 |
| 23.05.2024 | 464,70 | 468,00 | 454,10 | 455,20 | -1,88% | 1.908,00 |
| 22.05.2024 | 467,00 | 467,60 | 461,90 | 463,90 | 0,11% | 480,00 |
| 21.05.2024 | 472,00 | 473,10 | 463,40 | 463,40 | -1,22% | 719,00 |
| 20.05.2024 | 467,00 | 469,40 | 462,60 | 469,10 | 0,99% | 313,00 |
| 17.05.2024 | 458,80 | 464,60 | 455,10 | 464,50 | 1,22% | 510,00 |
| 16.05.2024 | 448,70 | 463,30 | 447,90 | 458,90 | 1,98% | 1.040,00 |
| 15.05.2024 | 452,30 | 454,80 | 449,00 | 450,00 | -0,20% | 701,00 |
| 14.05.2024 | 451,50 | 456,70 | 447,50 | 450,90 | -0,29% | 1.590,00 |
| 13.05.2024 | 451,80 | 455,00 | 450,00 | 452,20 | 0,29% | 1.458,00 |
| 10.05.2024 | 448,70 | 454,90 | 446,80 | 450,90 | 0,99% | 1.955,00 |
| 09.05.2024 | 439,00 | 446,50 | 436,80 | 446,50 | 1,22% | 307,00 |
| 08.05.2024 | 440,00 | 441,90 | 436,60 | 441,10 | 0,36% | 467,00 |
| 07.05.2024 | 442,70 | 443,50 | 439,10 | 439,50 | -0,63% | 876,00 |
| 06.05.2024 | 435,40 | 445,80 | 433,60 | 442,30 | 1,68% | 1.265,00 |
| 03.05.2024 | 437,30 | 440,80 | 433,00 | 435,00 | -0,11% | 1.042,00 |
| 02.05.2024 | 441,40 | 445,00 | 430,00 | 435,50 | -0,23% | 655,00 |
| 30.04.2024 | 446,40 | 452,00 | 435,10 | 436,50 | -1,80% | 931,00 |
| 29.04.2024 | 445,10 | 453,90 | 441,70 | 444,50 | -0,74% | 2.687,00 |
| 26.04.2024 | 435,10 | 447,80 | 433,10 | 447,80 | 2,87% | 1.535,00 |
| 25.04.2024 | 435,60 | 442,40 | 429,00 | 435,30 | 0,07% | 18.446,00 |
| 24.04.2024 | 427,60 | 441,00 | 420,10 | 435,00 | 4,19% | 5.269,00 |
| 23.04.2024 | 486,50 | 488,60 | 411,80 | 417,50 | -13,97% | 3.731,00 |
| 22.04.2024 | 479,10 | 488,20 | 479,10 | 485,30 | 2,06% | 267,00 |
| 19.04.2024 | 470,30 | 477,10 | 470,30 | 475,50 | 0,53% | 257,00 |