Echtzeit-Aktienkurs MSG Networks
Bid:
Ask:
Aktienkurse zur MSG Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2021 | 14,15 | 14,35 | 13,89 | 14,17 | -0,91% | 1.153.529,00 |
| 07.07.2021 | 14,39 | 14,52 | 14,23 | 14,30 | -1,24% | 284.976,00 |
| 06.07.2021 | 14,91 | 14,93 | 14,35 | 14,48 | -2,23% | 424.010,00 |
| 02.07.2021 | 14,98 | 14,98 | 14,72 | 14,81 | -1,07% | 398.427,00 |
| 01.07.2021 | 14,67 | 15,08 | 14,52 | 14,97 | 2,67% | 211.949,00 |
| 30.06.2021 | 14,27 | 14,69 | 14,27 | 14,58 | 1,39% | 192.727,00 |
| 29.06.2021 | 14,33 | 14,48 | 14,30 | 14,38 | 0,35% | 178.197,00 |
| 28.06.2021 | 15,14 | 15,14 | 14,21 | 14,33 | -5,35% | 262.939,00 |
| 25.06.2021 | 15,29 | 15,50 | 15,12 | 15,14 | -0,98% | 454.157,00 |
| 24.06.2021 | 15,15 | 15,30 | 15,10 | 15,29 | 1,26% | 193.591,00 |
| 23.06.2021 | 14,95 | 15,12 | 14,92 | 15,10 | 1,00% | 198.824,00 |
| 22.06.2021 | 15,05 | 15,26 | 14,88 | 14,95 | -0,73% | 501.183,00 |
| 21.06.2021 | 14,81 | 15,11 | 14,66 | 15,06 | 2,10% | 383.356,00 |
| 18.06.2021 | 15,58 | 15,72 | 14,56 | 14,75 | -6,11% | 776.949,00 |
| 17.06.2021 | 15,61 | 15,86 | 15,52 | 15,71 | 0,32% | 644.508,00 |
| 16.06.2021 | 15,44 | 15,81 | 15,41 | 15,66 | 0,71% | 406.756,00 |
| 15.06.2021 | 15,65 | 15,71 | 15,39 | 15,55 | -0,70% | 908.423,00 |
| 14.06.2021 | 15,66 | 15,76 | 15,55 | 15,66 | 0,51% | 500.538,00 |
| 11.06.2021 | 15,61 | 15,62 | 15,30 | 15,58 | 0,97% | 300.092,00 |
| 10.06.2021 | 15,62 | 15,66 | 15,30 | 15,43 | -0,84% | 168.261,00 |
| 09.06.2021 | 15,59 | 15,71 | 15,41 | 15,56 | -0,32% | 185.494,00 |
| 08.06.2021 | 16,01 | 16,01 | 15,58 | 15,61 | -2,32% | 178.050,00 |
| 07.06.2021 | 15,80 | 16,13 | 15,74 | 15,98 | 1,72% | 256.586,00 |
| 04.06.2021 | 15,75 | 15,88 | 15,44 | 15,71 | -0,38% | 311.089,00 |
| 03.06.2021 | 15,60 | 15,87 | 15,48 | 15,77 | 0,45% | 263.972,00 |
| 02.06.2021 | 15,85 | 15,95 | 15,57 | 15,70 | -0,76% | 360.439,00 |
| 01.06.2021 | 15,49 | 15,94 | 15,04 | 15,82 | 2,59% | 342.291,00 |
| 28.05.2021 | 15,87 | 15,88 | 15,27 | 15,42 | -2,59% | 203.298,00 |
| 27.05.2021 | 15,52 | 15,95 | 15,36 | 15,83 | 3,06% | 310.284,00 |
| 26.05.2021 | 15,30 | 15,56 | 15,20 | 15,36 | 0,72% | 276.569,00 |
| 25.05.2021 | 15,88 | 16,17 | 15,17 | 15,25 | -3,42% | 443.701,00 |
| 24.05.2021 | 15,51 | 15,98 | 15,44 | 15,79 | 1,81% | 324.810,00 |
| 21.05.2021 | 15,63 | 15,76 | 15,45 | 15,51 | 0,13% | 417.269,00 |
| 20.05.2021 | 15,64 | 15,64 | 15,21 | 15,49 | -0,19% | 198.734,00 |
| 19.05.2021 | 15,18 | 15,53 | 14,86 | 15,52 | 1,37% | 215.565,00 |
| 18.05.2021 | 15,02 | 15,48 | 14,85 | 15,31 | 1,86% | 241.072,00 |
| 17.05.2021 | 15,37 | 15,43 | 14,98 | 15,03 | -2,15% | 216.103,00 |
| 14.05.2021 | 15,05 | 15,43 | 14,99 | 15,36 | 2,74% | 211.865,00 |
| 13.05.2021 | 14,88 | 15,23 | 14,78 | 14,95 | 1,01% | 309.862,00 |
| 12.05.2021 | 15,26 | 15,33 | 14,73 | 14,80 | -3,08% | 329.973,00 |
| 11.05.2021 | 15,53 | 15,58 | 15,16 | 15,27 | -2,86% | 290.442,00 |
| 10.05.2021 | 15,79 | 16,09 | 15,53 | 15,72 | 0,32% | 225.563,00 |
| 07.05.2021 | 15,22 | 15,90 | 15,19 | 15,67 | 2,28% | 323.931,00 |
| 06.05.2021 | 15,40 | 15,42 | 15,16 | 15,32 | 0,33% | 231.425,00 |
| 05.05.2021 | 15,29 | 15,32 | 15,16 | 15,27 | -0,13% | 375.149,00 |
| 04.05.2021 | 15,84 | 15,84 | 15,07 | 15,29 | -3,65% | 406.965,00 |
| 03.05.2021 | 16,05 | 16,05 | 15,76 | 15,87 | 0,00% | 467.025,00 |
| 30.04.2021 | 15,92 | 15,93 | 15,70 | 15,87 | -0,75% | 272.863,00 |
| 29.04.2021 | 16,21 | 16,71 | 15,93 | 15,99 | -1,05% | 333.375,00 |
| 28.04.2021 | 16,40 | 16,53 | 16,08 | 16,16 | -1,52% | 259.518,00 |
| 27.04.2021 | 16,31 | 16,48 | 16,04 | 16,41 | 0,61% | 813.272,00 |
| 26.04.2021 | 16,41 | 16,49 | 16,17 | 16,31 | 0,25% | 341.855,00 |
| 23.04.2021 | 16,08 | 16,43 | 15,94 | 16,27 | 1,62% | 636.103,00 |
| 22.04.2021 | 15,62 | 16,16 | 15,46 | 16,01 | 2,96% | 494.537,00 |
| 21.04.2021 | 15,36 | 15,68 | 15,32 | 15,55 | 1,24% | 665.447,00 |
| 20.04.2021 | 15,56 | 15,56 | 15,22 | 15,36 | -1,85% | 413.754,00 |
| 19.04.2021 | 15,79 | 15,85 | 15,49 | 15,65 | -0,70% | 293.411,00 |
| 16.04.2021 | 15,88 | 15,88 | 15,41 | 15,76 | 0,32% | 476.563,00 |
| 15.04.2021 | 16,30 | 16,43 | 15,60 | 15,71 | -2,60% | 481.509,00 |
| 14.04.2021 | 16,00 | 16,35 | 15,86 | 16,13 | 1,19% | 334.999,00 |
| 13.04.2021 | 15,95 | 16,14 | 15,63 | 15,94 | 0,13% | 363.109,00 |
| 12.04.2021 | 16,10 | 16,22 | 15,77 | 15,92 | -2,09% | 259.350,00 |
| 09.04.2021 | 15,98 | 16,34 | 15,72 | 16,26 | 1,63% | 464.616,00 |
| 08.04.2021 | 16,23 | 16,24 | 15,83 | 16,00 | -1,54% | 646.667,00 |
| 07.04.2021 | 16,11 | 16,79 | 15,77 | 16,25 | 1,50% | 1.569.683,00 |
| 06.04.2021 | 15,62 | 16,09 | 15,62 | 16,01 | 2,37% | 938.715,00 |
| 05.04.2021 | 15,54 | 15,88 | 15,52 | 15,64 | 1,69% | 841.720,00 |
| 01.04.2021 | 15,10 | 15,43 | 15,01 | 15,38 | 2,26% | 862.927,00 |
| 31.03.2021 | 15,03 | 15,17 | 14,50 | 15,04 | 0,33% | 1.632.109,00 |
| 30.03.2021 | 15,26 | 15,26 | 14,73 | 14,99 | -1,25% | 1.023.593,00 |
| 29.03.2021 | 16,01 | 16,06 | 14,59 | 15,18 | -5,48% | 1.498.133,00 |
| 26.03.2021 | 16,36 | 16,59 | 15,09 | 16,06 | -7,59% | 3.134.928,00 |
| 25.03.2021 | 17,20 | 17,73 | 16,91 | 17,38 | 0,29% | 467.973,00 |
| 24.03.2021 | 19,00 | 19,17 | 17,30 | 17,33 | -9,46% | 429.048,00 |
| 23.03.2021 | 19,51 | 19,82 | 19,07 | 19,14 | -3,19% | 447.784,00 |
| 22.03.2021 | 20,00 | 20,28 | 19,59 | 19,77 | -0,95% | 318.565,00 |
| 19.03.2021 | 19,81 | 20,45 | 19,59 | 19,96 | 0,60% | 1.295.893,00 |
| 18.03.2021 | 19,98 | 20,21 | 19,57 | 19,84 | -1,29% | 389.231,00 |
| 17.03.2021 | 20,40 | 20,40 | 19,16 | 20,10 | -1,71% | 370.829,00 |
| 16.03.2021 | 20,67 | 20,78 | 20,04 | 20,45 | -0,78% | 430.017,00 |
| 15.03.2021 | 20,31 | 20,90 | 20,14 | 20,61 | 0,83% | 464.957,00 |
| 12.03.2021 | 19,63 | 20,55 | 19,50 | 20,44 | 3,86% | 398.448,00 |
| 11.03.2021 | 19,90 | 20,07 | 19,00 | 19,68 | 2,88% | 867.528,00 |
| 10.03.2021 | 19,26 | 19,44 | 19,01 | 19,13 | -0,62% | 449.755,00 |
| 09.03.2021 | 20,62 | 20,70 | 19,23 | 19,25 | -6,55% | 585.576,00 |
| 08.03.2021 | 18,73 | 20,90 | 18,52 | 20,60 | 11,35% | 872.599,00 |
| 05.03.2021 | 18,69 | 18,99 | 18,05 | 18,50 | -0,70% | 622.843,00 |
| 04.03.2021 | 19,02 | 19,24 | 18,45 | 18,63 | -1,95% | 529.021,00 |
| 03.03.2021 | 18,63 | 19,43 | 18,43 | 19,00 | 2,93% | 653.082,00 |
| 02.03.2021 | 18,80 | 19,04 | 18,20 | 18,46 | -2,07% | 349.356,00 |
| 01.03.2021 | 17,19 | 18,93 | 17,14 | 18,85 | 11,14% | 563.889,00 |
| 26.02.2021 | 16,30 | 17,23 | 16,30 | 16,96 | 4,24% | 644.838,00 |
| 25.02.2021 | 17,23 | 17,71 | 16,08 | 16,27 | -5,08% | 769.084,00 |
| 24.02.2021 | 17,79 | 17,89 | 16,72 | 17,14 | -3,98% | 598.839,00 |
| 23.02.2021 | 16,83 | 17,96 | 16,71 | 17,85 | 5,81% | 705.682,00 |
| 22.02.2021 | 16,03 | 17,11 | 16,00 | 16,87 | 5,44% | 685.074,00 |
| 19.02.2021 | 15,91 | 16,14 | 15,81 | 16,00 | 0,57% | 212.708,00 |
| 18.02.2021 | 15,92 | 16,27 | 15,76 | 15,91 | -0,38% | 199.054,00 |
| 17.02.2021 | 15,81 | 16,17 | 15,66 | 15,97 | 1,01% | 337.187,00 |
| 16.02.2021 | 16,17 | 16,27 | 15,68 | 15,81 | -0,94% | 289.834,00 |