1,710€
3,64%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 3,64% | - |
27.03.2024 | 1,71 | 1,75 | 1,65 | 1,65 | -2,94% | - |
26.03.2024 | 1,77 | 1,84 | 1,70 | 1,70 | -3,95% | - |
25.03.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 2,91% | - |
22.03.2024 | 1,69 | 1,83 | 1,65 | 1,72 | 2,08% | - |
21.03.2024 | 1,74 | 1,74 | 1,68 | 1,69 | -2,60% | 2.200,00 |
20.03.2024 | 1,85 | 1,87 | 1,73 | 1,73 | -6,23% | - |
19.03.2024 | 1,91 | 1,93 | 1,71 | 1,85 | -3,15% | 24.000,00 |
18.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | -0,26% | - |
15.03.2024 | 1,91 | 1,92 | 1,91 | 1,91 | 0,00% | - |
14.03.2024 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | - |
13.03.2024 | 1,92 | 1,93 | 1,91 | 1,92 | 0,00% | - |
12.03.2024 | 1,91 | 1,93 | 1,91 | 1,92 | 0,79% | - |
11.03.2024 | 1,91 | 1,95 | 1,90 | 1,91 | -0,26% | 750,00 |
08.03.2024 | 1,94 | 1,95 | 1,91 | 1,91 | -1,55% | - |
07.03.2024 | 1,94 | 1,94 | 1,92 | 1,94 | 0,00% | - |
06.03.2024 | 1,92 | 1,97 | 1,92 | 1,94 | 1,04% | - |
05.03.2024 | 1,93 | 1,95 | 1,92 | 1,92 | -0,52% | - |
04.03.2024 | 1,96 | 1,97 | 1,93 | 1,93 | -1,53% | 712,00 |
01.03.2024 | 1,92 | 1,98 | 1,92 | 1,96 | 2,35% | - |
29.02.2024 | 1,90 | 1,93 | 1,90 | 1,92 | 0,79% | - |
28.02.2024 | 1,90 | 1,93 | 1,90 | 1,90 | 0,00% | - |
27.02.2024 | 1,92 | 1,95 | 1,90 | 1,90 | -1,04% | - |
26.02.2024 | 1,93 | 1,94 | 1,91 | 1,92 | -0,26% | - |
23.02.2024 | 1,95 | 1,96 | 1,91 | 1,93 | -1,28% | - |
22.02.2024 | 1,92 | 1,95 | 1,91 | 1,95 | 1,83% | - |
21.02.2024 | 1,93 | 1,97 | 1,90 | 1,92 | -0,78% | - |
20.02.2024 | 1,85 | 1,94 | 1,85 | 1,93 | 4,32% | - |
19.02.2024 | 1,90 | 1,96 | 1,85 | 1,85 | -2,63% | 500,00 |
16.02.2024 | 1,90 | 1,94 | 1,88 | 1,90 | 0,26% | - |
15.02.2024 | 1,89 | 1,91 | 1,88 | 1,90 | 0,26% | - |
14.02.2024 | 1,94 | 1,94 | 1,87 | 1,89 | -2,33% | - |
13.02.2024 | 1,94 | 1,95 | 1,90 | 1,94 | 0,00% | - |
12.02.2024 | 1,92 | 1,95 | 1,90 | 1,94 | 1,04% | - |
09.02.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -0,78% | - |
08.02.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 1,31% | 6.000,00 |
07.02.2024 | 1,90 | 1,93 | 1,89 | 1,91 | 0,26% | 2.100,00 |
06.02.2024 | 1,90 | 1,97 | 1,88 | 1,90 | 0,00% | - |
05.02.2024 | 1,90 | 1,95 | 1,88 | 1,90 | 0,26% | 3.000,00 |
02.02.2024 | 1,94 | 1,95 | 1,90 | 1,90 | -2,57% | - |
01.02.2024 | 1,92 | 1,95 | 1,89 | 1,95 | 1,30% | - |
31.01.2024 | 1,95 | 1,95 | 1,89 | 1,92 | -1,29% | - |
30.01.2024 | 1,90 | 2,10 | 1,87 | 1,95 | 2,37% | - |
29.01.2024 | 1,89 | 1,91 | 1,87 | 1,90 | 0,53% | - |
26.01.2024 | 1,89 | 1,91 | 1,87 | 1,89 | 0,00% | - |
25.01.2024 | 1,88 | 1,89 | 1,83 | 1,89 | 0,53% | - |
24.01.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 2,45% | - |
23.01.2024 | 1,88 | 1,92 | 1,84 | 1,84 | -2,13% | - |
22.01.2024 | 1,86 | 1,90 | 1,85 | 1,88 | 1,08% | - |
19.01.2024 | 1,88 | 1,91 | 1,85 | 1,86 | -1,33% | - |
18.01.2024 | 1,86 | 1,90 | 1,84 | 1,88 | 1,08% | - |
17.01.2024 | 1,85 | 1,89 | 1,84 | 1,86 | -0,27% | - |
16.01.2024 | 1,90 | 1,92 | 1,84 | 1,87 | -1,58% | - |
15.01.2024 | 1,85 | 1,93 | 1,85 | 1,90 | 2,71% | 1.000,00 |
12.01.2024 | 1,87 | 1,88 | 1,83 | 1,85 | -1,34% | - |
11.01.2024 | 1,84 | 1,93 | 1,82 | 1,87 | 1,36% | 1.500,00 |
10.01.2024 | 1,83 | 1,85 | 1,82 | 1,85 | 0,82% | - |
09.01.2024 | 1,85 | 1,86 | 1,83 | 1,83 | -1,08% | - |
08.01.2024 | 1,78 | 1,88 | 1,77 | 1,85 | 3,64% | 1.000,00 |
05.01.2024 | 1,83 | 1,84 | 1,78 | 1,79 | -2,46% | - |
04.01.2024 | 1,83 | 1,85 | 1,79 | 1,83 | 0,00% | 2.000,00 |
03.01.2024 | 1,86 | 1,86 | 1,79 | 1,83 | -1,35% | - |
02.01.2024 | 1,83 | 1,88 | 1,77 | 1,86 | 1,64% | 300,00 |
29.12.2023 | 1,85 | 1,86 | 1,82 | 1,83 | -1,35% | 2.100,00 |
28.12.2023 | 1,91 | 1,91 | 1,83 | 1,85 | -2,89% | 4.000,00 |
27.12.2023 | 1,65 | 2,25 | 1,65 | 1,91 | 15,81% | 12.750,00 |
22.12.2023 | 1,68 | 1,69 | 1,62 | 1,65 | -2,37% | - |
21.12.2023 | 1,71 | 1,71 | 1,68 | 1,69 | -1,17% | 3.300,00 |
20.12.2023 | 1,68 | 1,71 | 1,68 | 1,71 | 1,49% | 5.000,00 |
19.12.2023 | 1,69 | 1,70 | 1,67 | 1,68 | -0,30% | 1.000,00 |
18.12.2023 | 1,68 | 1,69 | 1,67 | 1,69 | 1,20% | - |
15.12.2023 | 1,67 | 1,69 | 1,66 | 1,67 | 0,30% | - |
14.12.2023 | 1,67 | 1,69 | 1,66 | 1,66 | -0,30% | - |
13.12.2023 | 1,67 | 1,68 | 1,66 | 1,67 | -0,30% | - |
12.12.2023 | 1,78 | 1,78 | 1,67 | 1,67 | -6,18% | 4.500,00 |
11.12.2023 | 1,68 | 1,78 | 1,65 | 1,78 | 6,27% | 150,00 |
08.12.2023 | 1,66 | 1,69 | 1,65 | 1,68 | 1,21% | - |
07.12.2023 | 1,66 | 1,69 | 1,64 | 1,66 | -0,30% | - |
06.12.2023 | 1,66 | 1,68 | 1,65 | 1,66 | 0,30% | - |
05.12.2023 | 1,63 | 1,67 | 1,63 | 1,66 | 1,53% | - |
04.12.2023 | 1,61 | 1,66 | 1,61 | 1,63 | 0,93% | - |
01.12.2023 | 1,59 | 1,62 | 1,58 | 1,62 | 1,57% | - |
30.11.2023 | 1,57 | 1,60 | 1,56 | 1,59 | 1,27% | - |
29.11.2023 | 1,63 | 1,63 | 1,51 | 1,57 | -3,68% | - |
28.11.2023 | 1,64 | 1,65 | 1,60 | 1,63 | -0,61% | - |
27.11.2023 | 1,63 | 1,66 | 1,59 | 1,64 | 0,00% | - |
24.11.2023 | 1,67 | 1,69 | 1,64 | 1,64 | -1,80% | - |
23.11.2023 | 1,74 | 1,74 | 1,66 | 1,67 | -4,02% | 9.000,00 |
22.11.2023 | 1,68 | 1,74 | 1,67 | 1,74 | 3,57% | 1.000,00 |
21.11.2023 | 1,71 | 1,71 | 1,65 | 1,68 | -1,75% | - |
20.11.2023 | 1,75 | 1,75 | 1,67 | 1,71 | -2,29% | - |
17.11.2023 | 1,74 | 1,75 | 1,74 | 1,75 | 0,57% | - |
16.11.2023 | 1,76 | 1,76 | 1,69 | 1,74 | -0,85% | - |
15.11.2023 | 1,69 | 1,95 | 1,69 | 1,76 | 3,85% | 1.250,00 |
14.11.2023 | 1,68 | 1,71 | 1,68 | 1,69 | 0,60% | - |
13.11.2023 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | - |
10.11.2023 | 1,69 | 1,72 | 1,68 | 1,69 | 0,00% | 1.506,00 |
09.11.2023 | 1,69 | 1,71 | 1,65 | 1,69 | 0,30% | - |
08.11.2023 | 1,62 | 1,69 | 1,61 | 1,69 | 3,69% | - |
07.11.2023 | 1,58 | 1,63 | 1,56 | 1,63 | 2,85% | - |