1,690€
-1,74%
Echtzeit-Aktienkurs MS INDUSTRIE AG
Bid:
Ask:
Aktienkurse zur MS INDUSTRIE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,65 | 1,71 | 1,63 | 1,70 | -1,16% | 8.329,00 |
| 02.05.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 2,99% | 19.763,00 |
| 30.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 800,00 |
| 29.04.2024 | 1,66 | 1,67 | 1,66 | 1,67 | 1,21% | 1.708,00 |
| 26.04.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -3,51% | 580,00 |
| 25.04.2024 | 1,64 | 1,71 | 1,64 | 1,71 | 0,00% | 1.028,00 |
| 24.04.2024 | 1,67 | 1,71 | 1,61 | 1,71 | -0,58% | 9.476,00 |
| 23.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 22.04.2024 | 1,67 | 1,72 | 1,67 | 1,72 | -0,58% | 5.495,00 |
| 19.04.2024 | 1,68 | 1,73 | 1,67 | 1,73 | 1,76% | 9.623,00 |
| 18.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 17.04.2024 | 1,69 | 1,70 | 1,63 | 1,70 | 4,29% | 1.203,00 |
| 16.04.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | 1.403,00 |
| 15.04.2024 | 1,69 | 1,72 | 1,64 | 1,64 | -2,38% | 2.540,00 |
| 12.04.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 0,00% | 2.000,00 |
| 11.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 45,00 |
| 10.04.2024 | 1,70 | 1,74 | 1,68 | 1,68 | -5,08% | 4.113,00 |
| 09.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 08.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 05.04.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 4,14% | 2.000,00 |
| 04.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | 14.333,00 |
| 02.04.2024 | 1,66 | 1,73 | 1,65 | 1,65 | -3,51% | 17.217,00 |
| 28.03.2024 | 1,72 | 1,72 | 1,65 | 1,71 | 3,64% | 7.882,00 |
| 27.03.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -2,94% | 11.097,00 |
| 26.03.2024 | 1,75 | 1,78 | 1,70 | 1,70 | -3,95% | 8.880,00 |
| 25.03.2024 | 1,75 | 1,77 | 1,74 | 1,77 | 1,72% | 5.038,00 |
| 22.03.2024 | 1,68 | 1,78 | 1,68 | 1,74 | 1,16% | 17.207,00 |
| 21.03.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,58% | 1.791,00 |
| 20.03.2024 | 1,86 | 1,86 | 1,73 | 1,73 | -7,49% | 33.736,00 |
| 19.03.2024 | 1,90 | 1,90 | 1,84 | 1,87 | -2,09% | 18.014,00 |
| 18.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 15.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 14.03.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 13.03.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | 2.100,00 |
| 12.03.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,52% | 4.814,00 |
| 11.03.2024 | 1,94 | 1,94 | 1,91 | 1,91 | -0,52% | 4.000,00 |
| 08.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 07.03.2024 | 1,92 | 1,94 | 1,90 | 1,94 | 0,00% | 5.000,00 |
| 06.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 05.03.2024 | 1,93 | 1,95 | 1,93 | 1,95 | 1,04% | 4.372,00 |
| 04.03.2024 | 1,98 | 1,98 | 1,93 | 1,93 | -2,53% | 5.137,00 |
| 01.03.2024 | 1,92 | 1,98 | 1,92 | 1,98 | 3,66% | 9.459,00 |
| 29.02.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,00% | 2.876,00 |
| 28.02.2024 | 1,90 | 1,91 | 1,90 | 1,91 | 0,53% | 4.200,00 |
| 27.02.2024 | 1,93 | 1,94 | 1,90 | 1,90 | -1,55% | 22.051,00 |
| 26.02.2024 | 1,92 | 1,93 | 1,92 | 1,93 | -0,52% | 4.910,00 |
| 23.02.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 22.02.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 2,09% | 5.455,00 |
| 21.02.2024 | 1,88 | 1,91 | 1,88 | 1,91 | 0,53% | 1.035,00 |
| 20.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 19.02.2024 | 1,93 | 1,98 | 1,87 | 1,87 | -1,58% | 10.736,00 |
| 16.02.2024 | 1,88 | 1,94 | 1,87 | 1,90 | -0,52% | 4.625,00 |
| 15.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 14.02.2024 | 1,87 | 1,93 | 1,87 | 1,89 | -1,05% | 3.008,00 |
| 13.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 12.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 09.02.2024 | 1,88 | 1,93 | 1,88 | 1,91 | 0,00% | 7.718,00 |
| 08.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 07.02.2024 | 1,94 | 1,94 | 1,91 | 1,92 | 0,52% | 20.220,00 |
| 06.02.2024 | 1,94 | 1,95 | 1,87 | 1,91 | -0,52% | 27.842,00 |
| 05.02.2024 | 1,88 | 1,95 | 1,88 | 1,92 | 0,00% | 6.680,00 |
| 02.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 01.02.2024 | 1,90 | 1,95 | 1,88 | 1,95 | 0,52% | 17.003,00 |
| 31.01.2024 | 1,95 | 1,95 | 1,90 | 1,94 | -1,02% | 15.720,00 |
| 30.01.2024 | 1,93 | 1,98 | 1,90 | 1,96 | 2,62% | 25.887,00 |
| 29.01.2024 | 1,89 | 1,91 | 1,89 | 1,91 | 1,06% | 2.100,00 |
| 26.01.2024 | 1,89 | 1,89 | 1,85 | 1,89 | 0,00% | 13.932,00 |
| 25.01.2024 | 1,85 | 1,89 | 1,85 | 1,89 | 0,53% | 568,00 |
| 24.01.2024 | 1,89 | 1,90 | 1,81 | 1,88 | 2,17% | 29.000,00 |
| 23.01.2024 | 1,89 | 1,90 | 1,81 | 1,84 | -3,16% | 21.651,00 |
| 22.01.2024 | 1,89 | 1,90 | 1,88 | 1,90 | 1,60% | 14.796,00 |
| 19.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 18.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 100,00 |
| 17.01.2024 | 1,82 | 1,90 | 1,82 | 1,88 | -1,05% | 3.015,00 |
| 16.01.2024 | 1,88 | 1,90 | 1,81 | 1,90 | -1,55% | 2.490,00 |
| 15.01.2024 | 1,82 | 1,93 | 1,82 | 1,93 | 4,32% | 1.010,00 |
| 12.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 11.01.2024 | 1,83 | 1,92 | 1,83 | 1,88 | 2,17% | 52.464,00 |
| 10.01.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 0,55% | 2.398,00 |
| 09.01.2024 | 1,81 | 1,83 | 1,81 | 1,83 | -2,14% | 1.400,00 |
| 08.01.2024 | 1,79 | 1,87 | 1,77 | 1,87 | 5,65% | 24.482,00 |
| 05.01.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -4,32% | 3.515,00 |
| 04.01.2024 | 1,80 | 1,85 | 1,77 | 1,85 | 0,54% | 7.817,00 |
| 03.01.2024 | 1,87 | 1,87 | 1,80 | 1,84 | -1,60% | 23.483,00 |
| 02.01.2024 | 1,79 | 1,89 | 1,79 | 1,87 | 2,75% | 32.579,00 |
| 29.12.2023 | 1,85 | 1,85 | 1,81 | 1,82 | -1,09% | 26.698,00 |
| 28.12.2023 | 1,90 | 1,90 | 1,82 | 1,84 | -2,65% | 30.771,00 |
| 27.12.2023 | 1,69 | 2,70 | 1,69 | 1,89 | 14,55% | 172.544,00 |
| 22.12.2023 | 1,65 | 1,65 | 1,63 | 1,65 | -1,79% | 13.640,00 |
| 21.12.2023 | 1,70 | 1,70 | 1,68 | 1,68 | -1,75% | 18.985,00 |
| 20.12.2023 | 1,70 | 1,71 | 1,70 | 1,71 | 1,79% | 12.911,00 |
| 19.12.2023 | 1,67 | 1,69 | 1,67 | 1,68 | -0,59% | 4.860,00 |
| 18.12.2023 | 1,67 | 1,69 | 1,67 | 1,69 | 1,20% | 7.281,00 |
| 15.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 7.753,00 |
| 14.12.2023 | 1,70 | 1,70 | 1,67 | 1,67 | 0,00% | 2.105,00 |
| 13.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 12.12.2023 | 1,69 | 1,69 | 1,67 | 1,67 | -1,76% | 5.956,00 |
| 11.12.2023 | 1,63 | 1,70 | 1,63 | 1,70 | 1,19% | 8.645,00 |
| 08.12.2023 | 1,68 | 1,70 | 1,68 | 1,68 | 0,60% | 13.226,00 |