474,050€
-0,49%
Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 477,30 | 479,80 | 472,50 | 473,40 | -0,63% | 469,00 |
| 04.09.2025 | 474,90 | 477,80 | 473,10 | 476,40 | 0,42% | 39,00 |
| 03.09.2025 | 475,70 | 477,40 | 471,00 | 474,40 | -0,13% | 2.550,00 |
| 02.09.2025 | 488,40 | 488,40 | 470,00 | 475,00 | -2,52% | 575,00 |
| 01.09.2025 | 483,20 | 489,50 | 482,30 | 487,30 | 0,85% | 2.082,00 |
| 29.08.2025 | 485,40 | 491,00 | 483,20 | 483,20 | -0,84% | 268,00 |
| 28.08.2025 | 490,00 | 493,10 | 487,00 | 487,30 | -0,57% | 631,00 |
| 27.08.2025 | 491,10 | 498,70 | 490,10 | 490,10 | 0,31% | 170,00 |
| 26.08.2025 | 491,80 | 494,10 | 484,50 | 488,60 | -1,23% | 136,00 |
| 25.08.2025 | 491,70 | 495,60 | 488,80 | 494,70 | 0,59% | 166,00 |
| 22.08.2025 | 486,40 | 495,60 | 486,40 | 491,80 | 0,65% | 417,00 |
| 21.08.2025 | 491,50 | 495,00 | 488,10 | 488,60 | -0,63% | 344,00 |
| 20.08.2025 | 488,00 | 492,00 | 484,00 | 491,70 | 1,09% | 1.301,00 |
| 19.08.2025 | 476,50 | 488,10 | 474,10 | 486,40 | 2,36% | 563,00 |
| 18.08.2025 | 475,00 | 481,10 | 473,60 | 475,20 | -0,04% | 343,00 |
| 15.08.2025 | 485,10 | 486,40 | 475,40 | 475,40 | -1,92% | 252,00 |
| 14.08.2025 | 482,90 | 487,90 | 481,80 | 484,70 | 0,46% | 481,00 |
| 13.08.2025 | 472,10 | 482,50 | 469,70 | 482,50 | 2,25% | 618,00 |
| 12.08.2025 | 472,50 | 476,50 | 469,10 | 471,90 | -0,51% | 183,00 |
| 11.08.2025 | 468,90 | 479,40 | 467,80 | 474,30 | 0,94% | 82,00 |
| 08.08.2025 | 468,30 | 473,00 | 467,10 | 469,90 | 0,26% | 193,00 |
| 07.08.2025 | 472,20 | 475,90 | 465,10 | 468,70 | -0,55% | 285,00 |
| 06.08.2025 | 484,80 | 485,00 | 465,10 | 471,30 | -2,54% | 361,00 |
| 05.08.2025 | 495,30 | 497,90 | 483,60 | 483,60 | -1,67% | 202,00 |
| 04.08.2025 | 482,20 | 496,00 | 482,20 | 491,80 | 2,29% | 330,00 |
| 01.08.2025 | 488,80 | 489,10 | 479,40 | 480,80 | -2,69% | 293,00 |
| 31.07.2025 | 492,00 | 497,80 | 484,00 | 494,10 | 1,02% | 1.167,00 |
| 30.07.2025 | 481,90 | 491,00 | 480,80 | 489,10 | 1,05% | 191,00 |
| 29.07.2025 | 478,90 | 486,10 | 477,20 | 484,00 | 1,62% | 421,00 |
| 28.07.2025 | 468,50 | 477,20 | 467,10 | 476,30 | 2,08% | 319,00 |
| 25.07.2025 | 464,90 | 468,90 | 462,10 | 466,60 | 0,76% | 836,00 |
| 24.07.2025 | 452,20 | 465,30 | 450,10 | 463,10 | 2,34% | 1.081,00 |
| 23.07.2025 | 451,10 | 465,00 | 450,00 | 452,50 | 0,56% | 1.540,00 |
| 22.07.2025 | 492,90 | 495,30 | 448,00 | 450,00 | -9,13% | 1.871,00 |
| 21.07.2025 | 496,40 | 499,00 | 493,20 | 495,20 | -0,24% | 298,00 |
| 18.07.2025 | 499,30 | 501,80 | 496,40 | 496,40 | -0,92% | 535,00 |
| 17.07.2025 | 490,70 | 501,60 | 490,70 | 501,00 | 2,02% | 397,00 |
| 16.07.2025 | 485,00 | 491,50 | 478,60 | 491,10 | 0,86% | 234,00 |
| 15.07.2025 | 489,20 | 495,30 | 486,20 | 486,90 | -0,81% | 441,00 |
| 14.07.2025 | 481,20 | 493,50 | 480,00 | 490,90 | 1,32% | 328,00 |
| 11.07.2025 | 494,90 | 495,00 | 482,50 | 484,50 | -2,53% | 177,00 |
| 10.07.2025 | 496,60 | 501,40 | 493,20 | 497,10 | 0,08% | 235,00 |
| 09.07.2025 | 494,70 | 498,70 | 494,60 | 496,70 | 0,28% | 150,00 |
| 08.07.2025 | 499,50 | 507,40 | 494,20 | 495,30 | -0,94% | 230,00 |
| 07.07.2025 | 499,20 | 503,00 | 495,90 | 500,00 | 0,56% | 171,00 |
| 04.07.2025 | 495,60 | 497,70 | 495,60 | 497,20 | -0,92% | 35,00 |
| 03.07.2025 | 495,60 | 501,80 | 492,70 | 501,80 | 1,52% | 294,00 |
| 02.07.2025 | 495,60 | 499,90 | 491,80 | 494,30 | 0,02% | 179,00 |
| 01.07.2025 | 489,80 | 495,00 | 486,50 | 494,20 | 0,86% | 411,00 |
| 30.06.2025 | 494,30 | 495,30 | 486,40 | 490,00 | -0,67% | 412,00 |
| 27.06.2025 | 484,10 | 493,30 | 483,00 | 493,30 | 1,90% | 444,00 |
| 26.06.2025 | 486,70 | 489,10 | 482,10 | 484,10 | -0,02% | 324,00 |
| 25.06.2025 | 497,00 | 499,90 | 484,20 | 484,20 | -2,32% | 502,00 |
| 24.06.2025 | 482,30 | 497,30 | 481,50 | 495,70 | 3,92% | 591,00 |
| 23.06.2025 | 472,90 | 479,00 | 470,00 | 477,00 | 1,27% | 551,00 |
| 20.06.2025 | 473,30 | 474,10 | 470,80 | 471,00 | 0,00% | 355,00 |
| 19.06.2025 | 471,20 | 472,70 | 470,10 | 471,00 | -1,46% | 300,00 |
| 18.06.2025 | 479,10 | 479,90 | 473,00 | 478,00 | 0,57% | 179,00 |
| 17.06.2025 | 472,50 | 475,30 | 470,10 | 475,30 | 0,70% | 148,00 |
| 16.06.2025 | 472,40 | 473,50 | 469,30 | 472,00 | 0,43% | 240,00 |
| 13.06.2025 | 475,00 | 478,10 | 470,00 | 470,00 | -1,67% | 241,00 |
| 12.06.2025 | 480,10 | 480,10 | 472,40 | 478,00 | -0,93% | 238,00 |
| 11.06.2025 | 488,40 | 488,90 | 482,50 | 482,50 | -1,19% | 151,00 |
| 10.06.2025 | 488,20 | 490,00 | 487,10 | 488,30 | -0,45% | 139,00 |
| 09.06.2025 | 498,30 | 500,60 | 490,50 | 490,50 | -1,70% | 208,00 |
| 06.06.2025 | 493,70 | 499,00 | 493,70 | 499,00 | 1,34% | 56,00 |
| 05.06.2025 | 495,60 | 500,00 | 488,40 | 492,40 | -0,83% | 502,00 |
| 04.06.2025 | 496,50 | 500,20 | 495,30 | 496,50 | -0,12% | 222,00 |
| 03.06.2025 | 490,20 | 497,50 | 489,50 | 497,10 | 1,18% | 409,00 |
| 02.06.2025 | 492,30 | 492,40 | 481,70 | 491,30 | -1,07% | 247,00 |
| 30.05.2025 | 498,20 | 501,40 | 490,30 | 496,60 | 0,53% | 226,00 |
| 29.05.2025 | 505,00 | 506,80 | 494,00 | 494,00 | -1,59% | 154,00 |
| 28.05.2025 | 500,20 | 504,20 | 495,60 | 502,00 | 0,52% | 514,00 |
| 27.05.2025 | 495,70 | 501,80 | 495,70 | 499,40 | 0,02% | 222,00 |
| 26.05.2025 | 496,00 | 499,30 | 493,90 | 499,30 | 1,48% | 227,00 |
| 23.05.2025 | 499,50 | 499,80 | 492,00 | 492,00 | -2,11% | 309,00 |
| 22.05.2025 | 494,30 | 502,60 | 493,60 | 502,60 | 1,43% | 163,00 |
| 21.05.2025 | 503,80 | 510,00 | 493,30 | 495,50 | -1,88% | 1.108,00 |
| 20.05.2025 | 505,60 | 510,00 | 504,80 | 505,00 | -0,71% | 339,00 |
| 19.05.2025 | 505,20 | 511,80 | 501,60 | 508,60 | -0,70% | 213,00 |
| 16.05.2025 | 512,00 | 516,00 | 510,60 | 512,20 | -0,43% | 136,00 |
| 15.05.2025 | 505,80 | 514,80 | 501,20 | 514,40 | 1,42% | 423,00 |
| 14.05.2025 | 505,40 | 507,20 | 498,70 | 507,20 | 0,40% | 215,00 |
| 13.05.2025 | 509,00 | 516,60 | 505,20 | 505,20 | -1,29% | 150,00 |
| 12.05.2025 | 504,40 | 520,00 | 503,20 | 511,80 | 3,65% | 509,00 |
| 09.05.2025 | 498,60 | 499,30 | 491,50 | 493,80 | -0,98% | 472,00 |
| 08.05.2025 | 491,20 | 501,00 | 491,20 | 498,70 | 1,73% | 343,00 |
| 07.05.2025 | 481,50 | 490,20 | 480,60 | 490,20 | 1,83% | 308,00 |
| 06.05.2025 | 483,30 | 485,60 | 480,00 | 481,40 | -1,78% | 483,00 |
| 05.05.2025 | 488,20 | 493,30 | 485,20 | 490,10 | -0,18% | 292,00 |
| 02.05.2025 | 483,50 | 493,30 | 479,00 | 491,00 | 2,78% | 360,00 |
| 30.04.2025 | 474,00 | 478,30 | 472,20 | 477,70 | 0,55% | 353,00 |
| 29.04.2025 | 471,00 | 476,80 | 467,80 | 475,10 | 1,93% | 262,00 |
| 28.04.2025 | 469,20 | 474,50 | 466,10 | 466,10 | -0,55% | 221,00 |
| 25.04.2025 | 471,10 | 478,30 | 465,00 | 468,70 | 0,09% | 193,00 |
| 24.04.2025 | 467,90 | 473,70 | 462,50 | 468,30 | -0,78% | 1.021,00 |
| 23.04.2025 | 478,90 | 493,20 | 471,60 | 472,00 | -0,06% | 550,00 |
| 22.04.2025 | 464,30 | 475,00 | 450,60 | 472,30 | -2,42% | 326,00 |
| 17.04.2025 | 482,80 | 488,00 | 475,40 | 484,00 | 1,68% | 480,00 |
| 16.04.2025 | 485,30 | 492,30 | 475,00 | 476,00 | -4,15% | 354,00 |