17,100€
5,56%
Echtzeit-Aktienkurs MS&AD Insurance Group Holdings, Inc.
Bid:
Ask:
Aktienkurse zur MS&AD Insurance Group Holdings, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,30 | 16,65 | 16,00 | 16,60 | 2,47% | - |
| 25.04.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |
| 24.04.2024 | 16,80 | 16,80 | 16,60 | 16,60 | 0,00% | - |
| 23.04.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 22.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 19.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 18.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 17.04.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -3,13% | - |
| 16.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 15.04.2024 | 16,70 | 16,80 | 16,70 | 16,70 | 1,21% | - |
| 12.04.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 11.04.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 10.04.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 09.04.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | - |
| 08.04.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 05.04.2024 | 16,40 | 16,50 | 16,40 | 16,50 | -1,20% | - |
| 04.04.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 2,45% | 105,00 |
| 03.04.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 0,62% | - |
| 02.04.2024 | 16,20 | 16,20 | 16,00 | 16,20 | -4,71% | 287,00 |
| 28.03.2024 | 16,10 | 17,00 | 16,10 | 17,00 | 3,66% | 100,00 |
| 27.03.2024 | 16,40 | 16,67 | 16,40 | 16,40 | -1,20% | 60,00 |
| 26.03.2024 | 16,13 | 16,60 | 16,13 | 16,60 | 5,06% | 315,00 |
| 25.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,07% | - |
| 22.03.2024 | 16,13 | 16,13 | 16,13 | 16,13 | -0,41% | - |
| 21.03.2024 | 16,00 | 16,47 | 16,00 | 16,20 | 0,83% | 423,00 |
| 20.03.2024 | 15,93 | 16,07 | 15,93 | 16,07 | -1,23% | 1.200,00 |
| 19.03.2024 | 15,60 | 16,27 | 15,60 | 16,27 | 3,83% | 660,00 |
| 18.03.2024 | 15,80 | 15,80 | 15,67 | 15,67 | 0,00% | - |
| 15.03.2024 | 15,67 | 15,73 | 15,67 | 15,67 | 1,29% | - |
| 14.03.2024 | 15,60 | 15,60 | 15,47 | 15,47 | -1,69% | - |
| 13.03.2024 | 15,80 | 15,80 | 15,73 | 15,73 | 0,85% | - |
| 12.03.2024 | 15,53 | 15,60 | 15,40 | 15,60 | -2,50% | - |
| 11.03.2024 | 16,13 | 16,13 | 16,00 | 16,00 | -2,04% | - |
| 08.03.2024 | 16,40 | 16,40 | 16,33 | 16,33 | 1,66% | - |
| 07.03.2024 | 16,00 | 16,07 | 16,00 | 16,07 | 2,99% | - |
| 06.03.2024 | 15,53 | 15,60 | 15,53 | 15,60 | 1,74% | - |
| 05.03.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 0,00% | - |
| 04.03.2024 | 15,40 | 15,40 | 15,33 | 15,33 | -1,71% | - |
| 01.03.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 0,43% | 132,00 |
| 29.02.2024 | 15,13 | 15,53 | 15,13 | 15,53 | 2,19% | 600,00 |
| 28.02.2024 | 14,73 | 15,20 | 14,73 | 15,20 | 5,56% | 336,00 |
| 27.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 26.02.2024 | 14,27 | 14,47 | 14,27 | 14,40 | -1,82% | 339,00 |
| 23.02.2024 | 14,53 | 14,80 | 14,53 | 14,67 | 0,92% | 705,00 |
| 22.02.2024 | 14,60 | 14,60 | 14,53 | 14,53 | -1,80% | - |
| 21.02.2024 | 14,73 | 14,80 | 14,73 | 14,80 | -1,33% | - |
| 20.02.2024 | 15,07 | 15,07 | 15,00 | 15,00 | -3,02% | - |
| 19.02.2024 | 15,40 | 15,47 | 15,40 | 15,47 | 1,75% | - |
| 16.02.2024 | 15,47 | 15,47 | 15,20 | 15,20 | -0,87% | - |
| 15.02.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 12,20% | - |
| 14.02.2024 | 13,53 | 13,73 | 13,53 | 13,67 | 0,99% | - |
| 13.02.2024 | 13,67 | 13,67 | 13,53 | 13,53 | 9,14% | - |
| 12.02.2024 | 12,33 | 12,40 | 12,33 | 12,40 | 0,54% | - |
| 09.02.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -1,07% | - |
| 08.02.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,00% | - |
| 07.02.2024 | 12,40 | 12,47 | 12,40 | 12,47 | 0,54% | - |
| 06.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,06% | - |
| 05.02.2024 | 12,60 | 12,60 | 12,53 | 12,53 | 0,00% | - |
| 02.02.2024 | 12,53 | 12,53 | 12,47 | 12,53 | -0,53% | - |
| 01.02.2024 | 12,60 | 12,67 | 12,60 | 12,60 | -0,53% | - |
| 31.01.2024 | 12,73 | 12,73 | 12,67 | 12,67 | 1,06% | - |
| 30.01.2024 | 12,60 | 12,60 | 12,53 | 12,53 | 0,53% | - |
| 29.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,08% | - |
| 26.01.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -0,54% | - |
| 25.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,53% | - |
| 24.01.2024 | 12,47 | 12,47 | 12,40 | 12,47 | 0,54% | - |
| 23.01.2024 | 12,40 | 12,40 | 12,27 | 12,40 | -1,06% | - |
| 22.01.2024 | 12,40 | 12,53 | 12,40 | 12,53 | 3,87% | - |
| 19.01.2024 | 12,00 | 12,07 | 12,00 | 12,07 | -1,09% | - |
| 18.01.2024 | 12,07 | 12,20 | 12,07 | 12,20 | -1,08% | - |
| 17.01.2024 | 12,27 | 12,33 | 12,27 | 12,33 | 1,09% | - |
| 16.01.2024 | 12,13 | 12,20 | 12,13 | 12,20 | -1,61% | - |
| 15.01.2024 | 12,33 | 12,40 | 12,27 | 12,40 | 3,33% | - |
| 12.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 11.01.2024 | 12,07 | 12,13 | 12,00 | 12,00 | 1,12% | - |
| 10.01.2024 | 11,87 | 12,00 | 11,87 | 11,87 | -1,11% | - |
| 09.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,55% | - |
| 08.01.2024 | 12,00 | 12,07 | 12,00 | 12,07 | 0,56% | - |
| 05.01.2024 | 11,87 | 12,00 | 11,87 | 12,00 | 2,27% | - |
| 04.01.2024 | 11,80 | 11,80 | 11,73 | 11,73 | -0,57% | - |
| 03.01.2024 | 11,73 | 11,93 | 11,73 | 11,80 | -0,56% | - |
| 02.01.2024 | 11,80 | 11,87 | 11,80 | 11,87 | 1,14% | - |
| 29.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | 2,33% | - |
| 28.12.2023 | 11,47 | 11,47 | 11,47 | 11,47 | 2,38% | - |
| 27.12.2023 | 11,33 | 11,33 | 11,20 | 11,20 | -1,18% | - |
| 22.12.2023 | 11,27 | 11,33 | 11,27 | 11,33 | 0,00% | - |
| 21.12.2023 | 11,33 | 11,33 | 11,33 | 11,33 | -0,58% | - |
| 20.12.2023 | 11,47 | 11,47 | 11,40 | 11,40 | 0,59% | - |
| 19.12.2023 | 11,40 | 11,40 | 11,33 | 11,33 | 1,19% | - |
| 18.12.2023 | 11,27 | 11,27 | 11,20 | 11,20 | -2,33% | - |
| 15.12.2023 | 11,40 | 11,47 | 11,40 | 11,47 | -1,15% | - |
| 14.12.2023 | 11,53 | 11,60 | 11,47 | 11,60 | -1,14% | - |
| 13.12.2023 | 11,87 | 11,87 | 11,73 | 11,73 | -0,57% | - |
| 12.12.2023 | 11,93 | 11,93 | 11,80 | 11,80 | 0,00% | - |
| 11.12.2023 | 11,73 | 11,80 | 11,73 | 11,80 | -1,12% | - |
| 08.12.2023 | 11,87 | 11,93 | 11,87 | 11,93 | -0,56% | - |
| 07.12.2023 | 12,13 | 12,13 | 12,00 | 12,00 | 1,69% | - |
| 06.12.2023 | 11,93 | 11,93 | 11,80 | 11,80 | 1,14% | - |
| 05.12.2023 | 11,60 | 11,67 | 11,60 | 11,67 | 1,16% | - |
| 04.12.2023 | 11,60 | 11,60 | 11,53 | 11,53 | 0,58% | - |