1,375€
-6,46%
Echtzeit-Aktienkurs MS Industrie AG
Bid:
Ask:
Aktienkurse zur MS Industrie AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 11.02.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 10.02.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 09.02.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.02.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 05.02.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 2,06% | - |
| 29.01.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 28.01.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 27.01.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 26.01.2021 | 1,46 | 1,46 | 1,46 | 1,46 | -2,18% | - |
| 25.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 21.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 20.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 18.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 15.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 13.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 12.01.2021 | 1,49 | 1,49 | 1,49 | 1,49 | -1,98% | - |
| 30.12.2020 | 1,52 | 1,52 | 1,52 | 1,52 | -2,41% | - |
| 29.12.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,16% | - |
| 28.12.2020 | 1,53 | 1,56 | 1,53 | 1,55 | -0,80% | - |
| 23.12.2020 | 1,58 | 1,58 | 1,53 | 1,57 | -0,32% | - |
| 22.12.2020 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 21.12.2020 | 1,62 | 1,62 | 1,59 | 1,59 | -2,31% | - |
| 18.12.2020 | 1,62 | 1,62 | 1,62 | 1,62 | 0,93% | - |
| 17.12.2020 | 1,59 | 1,62 | 1,59 | 1,61 | 1,10% | - |
| 16.12.2020 | 1,59 | 1,68 | 1,58 | 1,59 | -0,16% | - |
| 15.12.2020 | 1,58 | 1,60 | 1,58 | 1,59 | 0,79% | - |
| 14.12.2020 | 1,60 | 1,60 | 1,58 | 1,58 | -0,47% | - |
| 11.12.2020 | 1,59 | 1,59 | 1,59 | 1,59 | -1,09% | - |
| 10.12.2020 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 09.12.2020 | 1,59 | 1,61 | 1,53 | 1,61 | -0,16% | - |
| 08.12.2020 | 1,59 | 1,61 | 1,59 | 1,61 | -0,31% | - |
| 07.12.2020 | 1,57 | 1,62 | 1,57 | 1,61 | 1,74% | - |
| 04.12.2020 | 1,55 | 1,59 | 1,55 | 1,59 | 1,77% | - |
| 03.12.2020 | 1,57 | 1,57 | 1,56 | 1,56 | -0,32% | - |
| 02.12.2020 | 1,56 | 1,57 | 1,54 | 1,56 | 0,81% | - |
| 01.12.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,49% | - |
| 30.11.2020 | 1,58 | 1,58 | 1,54 | 1,54 | -2,06% | - |
| 27.11.2020 | 1,56 | 1,58 | 1,55 | 1,58 | 1,29% | - |
| 26.11.2020 | 1,57 | 1,57 | 1,56 | 1,56 | -0,80% | - |
| 25.11.2020 | 1,57 | 1,57 | 1,57 | 1,57 | -1,42% | - |
| 24.11.2020 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 23.11.2020 | 1,60 | 1,61 | 1,60 | 1,61 | 0,47% | - |
| 20.11.2020 | 1,54 | 1,61 | 1,54 | 1,60 | 4,06% | - |
| 19.11.2020 | 1,54 | 1,54 | 1,53 | 1,54 | -0,81% | - |
| 18.11.2020 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 17.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,49% | - |
| 16.11.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -0,48% | - |
| 13.11.2020 | 1,56 | 1,56 | 1,55 | 1,55 | -0,16% | - |
| 12.11.2020 | 1,55 | 1,56 | 1,55 | 1,56 | 3,15% | - |
| 11.11.2020 | 1,51 | 1,51 | 1,51 | 1,51 | 4,69% | - |
| 10.11.2020 | 1,45 | 1,45 | 1,44 | 1,44 | -1,87% | - |
| 09.11.2020 | 1,43 | 1,51 | 1,37 | 1,47 | 5,20% | - |
| 06.11.2020 | 1,40 | 1,42 | 1,39 | 1,40 | 0,18% | - |
| 05.11.2020 | 1,39 | 1,40 | 1,38 | 1,39 | 0,54% | - |
| 04.11.2020 | 1,47 | 1,47 | 1,39 | 1,39 | 1,09% | - |
| 03.11.2020 | 1,38 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 02.11.2020 | 1,43 | 1,44 | 1,36 | 1,38 | -5,32% | - |
| 30.10.2020 | 1,49 | 1,49 | 1,44 | 1,46 | 1,57% | - |
| 29.10.2020 | 1,50 | 1,50 | 1,36 | 1,44 | -3,69% | - |
| 28.10.2020 | 1,54 | 1,54 | 1,49 | 1,49 | -5,99% | - |
| 27.10.2020 | 1,59 | 1,59 | 1,58 | 1,59 | -0,16% | - |
| 26.10.2020 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 23.10.2020 | 1,49 | 1,57 | 1,48 | 1,57 | 4,33% | - |
| 22.10.2020 | 1,50 | 1,51 | 1,49 | 1,50 | -4,60% | - |
| 21.10.2020 | 1,58 | 1,59 | 1,58 | 1,58 | -1,25% | - |
| 20.10.2020 | 1,59 | 1,61 | 1,59 | 1,60 | -0,62% | - |
| 19.10.2020 | 1,59 | 1,61 | 1,59 | 1,61 | 3,38% | - |
| 16.10.2020 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | - |
| 15.10.2020 | 1,54 | 1,56 | 1,51 | 1,52 | -0,81% | - |
| 14.10.2020 | 1,55 | 1,57 | 1,51 | 1,54 | -1,76% | - |
| 13.10.2020 | 1,49 | 1,56 | 1,48 | 1,56 | 9,08% | - |
| 12.10.2020 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 09.10.2020 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 08.10.2020 | 1,46 | 1,46 | 1,42 | 1,43 | -4,66% | - |
| 07.10.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 06.10.2020 | 1,52 | 1,52 | 1,51 | 1,51 | -0,50% | - |
| 05.10.2020 | 1,51 | 1,54 | 1,51 | 1,52 | 0,00% | - |
| 02.10.2020 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 01.10.2020 | 1,54 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 30.09.2020 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 29.09.2020 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 28.09.2020 | 1,59 | 1,59 | 1,51 | 1,52 | -3,19% | - |
| 25.09.2020 | 1,61 | 1,61 | 1,57 | 1,57 | -2,49% | - |
| 24.09.2020 | 1,60 | 1,61 | 1,58 | 1,61 | 3,55% | - |
| 23.09.2020 | 1,58 | 1,64 | 1,54 | 1,55 | -2,52% | - |
| 22.09.2020 | 1,57 | 1,59 | 1,57 | 1,59 | 4,43% | - |
| 21.09.2020 | 1,64 | 1,64 | 1,52 | 1,52 | -7,16% | - |
| 18.09.2020 | 1,62 | 1,65 | 1,60 | 1,64 | -0,91% | - |
| 17.09.2020 | 1,65 | 1,66 | 1,65 | 1,66 | 0,15% | - |
| 16.09.2020 | 1,64 | 1,66 | 1,63 | 1,65 | -0,90% | - |
| 15.09.2020 | 1,66 | 1,68 | 1,64 | 1,67 | 3,25% | - |
| 14.09.2020 | 1,59 | 1,62 | 1,59 | 1,62 | 1,41% | - |
| 11.09.2020 | 1,57 | 1,60 | 1,57 | 1,59 | 4,60% | - |
| 10.09.2020 | 1,49 | 1,52 | 1,49 | 1,52 | 2,53% | - |
| 09.09.2020 | 1,48 | 1,49 | 1,48 | 1,49 | -4,19% | - |
| 08.09.2020 | 1,58 | 1,58 | 1,55 | 1,55 | -1,59% | - |
| 07.09.2020 | 1,56 | 1,58 | 1,55 | 1,58 | -1,25% | - |