Echtzeit-Aktienkurs MSCI
Bid:
Ask:
Aktienkurse zur MSCI Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 415,32 | 415,32 | 414,44 | 414,60 | 2,03% | - |
25.02.2021 | 406,68 | 406,68 | 406,16 | 406,36 | -2,62% | - |
24.02.2021 | 407,85 | 417,43 | 0,00 | 417,29 | 0,55% | - |
23.02.2021 | 409,50 | 416,66 | 0,00 | 414,99 | 0,29% | - |
22.02.2021 | 418,61 | 419,48 | 412,25 | 413,79 | -4,38% | - |
19.02.2021 | 437,91 | 441,04 | 432,02 | 432,76 | -1,11% | - |
18.02.2021 | 440,83 | 443,35 | 437,38 | 437,62 | -0,38% | - |
17.02.2021 | 441,64 | 441,64 | 435,70 | 439,30 | -0,36% | - |
16.02.2021 | 443,76 | 445,26 | 439,47 | 440,88 | 1,46% | - |
12.02.2021 | 430,60 | 435,11 | 430,31 | 434,52 | 1,81% | - |
11.02.2021 | 419,23 | 427,77 | 417,83 | 426,77 | 1,68% | - |
10.02.2021 | 413,02 | 419,92 | 409,87 | 419,73 | 0,45% | - |
09.02.2021 | 426,44 | 426,68 | 414,57 | 417,86 | -1,11% | - |
08.02.2021 | 427,89 | 428,39 | 420,05 | 422,57 | -1,65% | - |
05.02.2021 | 432,70 | 433,33 | 428,78 | 429,65 | -0,04% | - |
04.02.2021 | 427,89 | 432,91 | 426,70 | 429,83 | 2,99% | - |
03.02.2021 | 423,00 | 426,69 | 415,52 | 417,36 | -1,97% | - |
02.02.2021 | 427,14 | 432,20 | 425,23 | 425,75 | 2,05% | - |
01.02.2021 | 407,17 | 417,71 | 404,92 | 417,19 | 5,27% | - |
29.01.2021 | 385,25 | 398,02 | 380,04 | 396,31 | 0,16% | - |
28.01.2021 | 395,69 | 395,69 | 395,69 | 395,69 | 0,10% | - |
27.01.2021 | 399,62 | 407,72 | 390,41 | 395,29 | -2,34% | - |
26.01.2021 | 401,61 | 407,93 | 0,00 | 404,75 | 0,33% | - |
25.01.2021 | 408,64 | 408,76 | 400,39 | 403,41 | -2,09% | - |
22.01.2021 | 412,67 | 414,11 | 410,10 | 412,02 | -0,61% | - |
21.01.2021 | 418,47 | 419,69 | 413,19 | 414,54 | -1,23% | - |
20.01.2021 | 415,06 | 423,55 | 413,05 | 419,70 | 1,86% | - |
19.01.2021 | 411,76 | 413,73 | 406,41 | 412,02 | -0,91% | - |
15.01.2021 | 405,87 | 416,96 | 404,58 | 415,80 | 1,64% | - |
14.01.2021 | 432,88 | 433,16 | 409,03 | 409,08 | -6,86% | - |
13.01.2021 | 441,73 | 441,94 | 435,69 | 439,20 | -3,14% | - |
12.01.2021 | 452,23 | 454,42 | 449,30 | 453,44 | 0,35% | - |
11.01.2021 | 450,23 | 455,01 | 449,13 | 451,86 | -0,28% | - |
08.01.2021 | 448,70 | 454,11 | 446,13 | 453,13 | 2,38% | - |
07.01.2021 | 445,30 | 446,48 | 439,56 | 442,58 | 1,74% | - |
06.01.2021 | 430,30 | 439,57 | 428,24 | 435,02 | 0,74% | - |
05.01.2021 | 432,41 | 433,42 | 426,36 | 431,82 | -1,62% | - |
04.01.2021 | 446,52 | 446,53 | 433,18 | 438,92 | -1,76% | - |
31.12.2020 | 441,76 | 446,86 | 436,27 | 446,79 | 2,20% | - |
30.12.2020 | 436,02 | 438,94 | 434,52 | 437,17 | 0,58% | - |
29.12.2020 | 435,46 | 438,52 | 433,38 | 434,64 | -0,46% | - |
28.12.2020 | 433,55 | 438,52 | 432,44 | 436,67 | 0,65% | - |
24.12.2020 | 433,27 | 444,41 | 396,70 | 433,85 | 0,91% | - |
23.12.2020 | 435,07 | 435,86 | 429,28 | 429,92 | -1,89% | - |
22.12.2020 | 437,04 | 438,39 | 431,45 | 438,20 | 0,85% | - |
21.12.2020 | 428,43 | 436,92 | 427,86 | 434,50 | 8,39% | - |
18.12.2020 | 437,14 | 456,14 | 400,85 | 400,85 | -10,41% | - |
17.12.2020 | 436,75 | 447,45 | 384,63 | 447,45 | 4,13% | - |
16.12.2020 | 425,52 | 430,11 | 423,16 | 429,70 | 1,17% | - |
15.12.2020 | 425,52 | 448,44 | 363,47 | 424,73 | 0,00% | - |
14.12.2020 | 427,23 | 428,43 | 376,70 | 424,73 | 1,21% | - |
11.12.2020 | 421,48 | 421,77 | 415,48 | 419,67 | -0,28% | - |
10.12.2020 | 415,98 | 503,95 | 415,17 | 420,84 | -3,69% | - |
09.12.2020 | 415,92 | 436,97 | 390,45 | 436,97 | 3,41% | - |
08.12.2020 | 425,25 | 429,81 | 422,55 | 422,55 | -0,45% | - |
07.12.2020 | 423,64 | 432,29 | 402,27 | 424,45 | 2,84% | - |
04.12.2020 | 425,47 | 425,78 | 397,58 | 412,72 | -0,61% | - |
03.12.2020 | 418,05 | 422,27 | 394,72 | 415,24 | 1,44% | - |
02.12.2020 | 415,24 | 430,39 | 398,69 | 409,35 | 0,06% | - |
01.12.2020 | 415,08 | 415,08 | 409,10 | 409,10 | -0,17% | - |
30.11.2020 | 408,38 | 411,23 | 405,11 | 409,79 | 1,96% | - |
27.11.2020 | 406,64 | 407,29 | 400,79 | 401,91 | -0,48% | - |
25.11.2020 | 398,20 | 404,11 | 396,94 | 403,86 | 1,04% | - |
24.11.2020 | 397,68 | 402,82 | 397,58 | 399,69 | -0,41% | - |
23.11.2020 | 403,48 | 405,20 | 398,61 | 401,34 | 0,24% | - |
20.11.2020 | 403,44 | 409,61 | 397,43 | 400,37 | -0,13% | - |
19.11.2020 | 397,50 | 401,44 | 0,00 | 400,91 | 0,19% | - |
18.11.2020 | 402,30 | 405,13 | 399,84 | 400,15 | -0,86% | - |
17.11.2020 | 403,63 | 403,82 | 403,60 | 403,62 | 1,94% | - |
16.11.2020 | 392,60 | 398,30 | 391,41 | 395,95 | 1,85% | - |
13.11.2020 | 390,80 | 391,76 | 386,41 | 388,77 | -0,18% | - |
12.11.2020 | 392,70 | 396,73 | 387,38 | 389,48 | -1,93% | - |
11.11.2020 | 388,08 | 402,67 | 0,00 | 397,16 | 4,50% | - |
10.11.2020 | 381,33 | 384,57 | 0,00 | 380,04 | -2,91% | - |
09.11.2020 | 0,00 | 415,02 | 0,00 | 391,43 | -7,12% | - |
06.11.2020 | 407,85 | 427,23 | 406,82 | 421,45 | 0,78% | - |
05.11.2020 | 408,78 | 418,54 | 0,00 | 418,19 | 5,11% | - |
04.11.2020 | 382,53 | 399,53 | 0,00 | 397,86 | 7,40% | - |
03.11.2020 | 365,51 | 372,86 | 362,80 | 370,44 | 3,89% | - |
02.11.2020 | 365,37 | 366,23 | 351,08 | 356,55 | 2,36% | - |
30.10.2020 | 348,36 | 352,07 | 343,97 | 348,35 | 0,24% | - |
29.10.2020 | 339,91 | 348,73 | 337,44 | 347,52 | 1,68% | - |
28.10.2020 | 347,33 | 351,25 | 338,53 | 341,78 | -4,24% | - |
27.10.2020 | 357,14 | 357,14 | 356,77 | 356,91 | 1,93% | - |
26.10.2020 | 347,36 | 350,57 | 345,52 | 350,14 | -0,08% | - |
23.10.2020 | 349,59 | 351,91 | 348,60 | 350,43 | 0,73% | - |
22.10.2020 | 352,49 | 353,36 | 0,00 | 347,88 | -0,57% | - |
21.10.2020 | 0,00 | 360,11 | 0,00 | 349,87 | -2,40% | - |
20.10.2020 | 361,38 | 363,17 | 357,88 | 358,48 | -1,11% | - |
19.10.2020 | 369,13 | 369,55 | 362,33 | 362,51 | -0,80% | - |
16.10.2020 | 366,08 | 369,46 | 364,90 | 365,44 | 1,11% | - |
15.10.2020 | 356,57 | 363,20 | 355,39 | 361,42 | 0,63% | - |
14.10.2020 | 363,11 | 364,52 | 357,22 | 359,14 | -0,42% | - |
13.10.2020 | 358,88 | 361,20 | 356,90 | 360,66 | 2,31% | - |
12.10.2020 | 0,00 | 354,73 | 0,00 | 352,52 | 0,26% | - |
09.10.2020 | 351,57 | 354,83 | 349,00 | 351,59 | 1,48% | - |
08.10.2020 | 346,10 | 349,07 | 342,93 | 346,46 | 1,02% | - |
07.10.2020 | 348,36 | 349,21 | 342,47 | 342,97 | -1,44% | - |
06.10.2020 | 351,51 | 352,69 | 345,27 | 347,97 | -0,83% | - |
05.10.2020 | 350,88 | 350,98 | 350,88 | 350,88 | 0,81% | - |