MS Industrie AG MSAG
XETR · Deutschland · Elektronische Technologie
€1,26+0,02 (+1,61 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,26 | +1,61 % | €1,23 | €1,26 | €1,23 | 174 |
| 2026-09-30 | €1,24 | +1,64 % | €1,22 | €1,24 | €1,18 | 3,84K |
| 2026-09-29 | €1,22 | 0,00 % | €1,19 | €1,22 | €1,19 | 0 |
| 2026-09-28 | €1,22 | -1,61 % | €1,22 | €1,22 | €1,18 | 2,80K |
| 2026-09-25 | €1,24 | 0,00 % | €1,22 | €1,24 | €1,22 | 0 |
| 2026-09-24 | €1,24 | +1,64 % | €1,22 | €1,24 | €1,22 | 300 |
| 2026-09-23 | €1,22 | -1,61 % | €1,22 | €1,24 | €1,21 | 1,81K |
| 2026-09-22 | €1,24 | +0,81 % | €1,23 | €1,24 | €1,23 | 0 |
| 2026-09-21 | €1,23 | 0,00 % | €1,21 | €1,23 | €1,20 | 610 |
| 2026-09-18 | €1,23 | -1,60 % | €1,22 | €1,23 | €1,21 | 599 |
| 2026-09-17 | €1,25 | +2,46 % | €1,21 | €1,25 | €1,21 | 2,00K |
| 2026-09-16 | €1,22 | -0,81 % | €1,21 | €1,22 | €1,21 | 0 |
| 2026-09-15 | €1,23 | +2,50 % | €1,21 | €1,23 | €1,20 | 2,49K |
| 2026-09-14 | €1,20 | -0,83 % | €1,21 | €1,21 | €1,20 | 2,00K |
| 2026-09-11 | €1,21 | 0,00 % | €1,21 | €1,22 | €1,21 | 0 |
| 2026-09-10 | €1,21 | 0,00 % | €1,21 | €1,23 | €1,20 | 2,79K |
| 2026-09-09 | €1,21 | -0,82 % | €1,22 | €1,24 | €1,19 | 33,23K |
| 2026-09-08 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-09-07 | €1,22 | -0,81 % | €1,23 | €1,25 | €1,20 | 10,75K |
| 2026-09-04 | €1,23 | 0,00 % | €1,25 | €1,25 | €1,23 | 10 |
| 2026-09-03 | €1,23 | -1,60 % | €1,23 | €1,23 | €1,23 | 0 |
| 2026-09-02 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 512 |
| 2026-09-01 | €1,25 | -0,79 % | €1,24 | €1,25 | €1,24 | 14,88K |
| 2026-08-31 | €1,26 | -0,79 % | €1,26 | €1,26 | €1,25 | 1,30K |
| 2026-08-28 | €1,27 | -2,31 % | €1,30 | €1,30 | €1,27 | 3,63K |
| 2026-08-27 | €1,30 | -0,76 % | €1,33 | €1,33 | €1,24 | 14,28K |
| 2026-08-26 | €1,31 | +3,97 % | €1,28 | €1,36 | €1,28 | 24,14K |
| 2026-08-25 | €1,26 | +4,13 % | €1,25 | €1,26 | €1,25 | 96,39K |
| 2026-08-24 | €1,21 | 0,00 % | €1,21 | €1,21 | €1,21 | 0 |
| 2026-08-21 | €1,21 | -0,82 % | €1,17 | €1,21 | €1,17 | 1,00K |
| 2026-08-20 | €1,22 | 0,00 % | €1,22 | €1,22 | €1,22 | 0 |
| 2026-08-19 | €1,22 | 0,00 % | €1,20 | €1,22 | €1,20 | 1,01K |
| 2026-08-18 | €1,22 | 0,00 % | €1,24 | €1,24 | €1,22 | 11 |
| 2026-08-17 | €1,22 | +0,83 % | €1,23 | €1,23 | €1,22 | 804 |
| 2026-08-14 | €1,21 | -1,63 % | €1,25 | €1,25 | €1,21 | 900 |
| 2026-08-13 | €1,23 | +0,82 % | €1,19 | €1,23 | €1,19 | 6,00K |
| 2026-08-12 | €1,22 | -2,40 % | €1,25 | €1,25 | €1,22 | 1 |
| 2026-08-11 | €1,25 | +2,46 % | €1,25 | €1,25 | €1,25 | 1,00K |
| 2026-08-10 | €1,22 | +0,83 % | €1,18 | €1,25 | €1,18 | 5,66K |
| 2026-08-07 | €1,21 | 0,00 % | €1,21 | €1,21 | €1,21 | 0 |
| 2026-08-06 | €1,21 | 0,00 % | €1,21 | €1,21 | €1,21 | 35 |
| 2026-08-05 | €1,21 | 0,00 % | €1,22 | €1,24 | €1,21 | 6,51K |
| 2026-08-04 | €1,21 | +1,68 % | €1,20 | €1,21 | €1,20 | 973 |
| 2026-08-03 | €1,19 | -0,83 % | €1,20 | €1,20 | €1,19 | 2,08K |
| 2026-07-31 | €1,20 | +0,84 % | €1,20 | €1,20 | €1,20 | 27 |
| 2026-07-30 | €1,19 | +2,59 % | €1,17 | €1,19 | €1,17 | 2,01K |
| 2026-07-29 | €1,16 | +1,75 % | €1,11 | €1,16 | €1,11 | 29,94K |
| 2026-07-28 | €1,14 | -2,56 % | €1,17 | €1,22 | €1,13 | 11,96K |
| 2026-07-27 | €1,17 | -0,85 % | €1,22 | €1,22 | €1,17 | 4,50K |
| 2026-07-24 | €1,18 | -2,48 % | €1,20 | €1,20 | €1,18 | 5,00K |
| 2026-07-23 | €1,21 | -3,97 % | €1,25 | €1,25 | €1,21 | 3,00K |
| 2026-07-22 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-21 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-20 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-17 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-16 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 205 |
| 2026-07-15 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-07-14 | €1,26 | -2,33 % | €1,28 | €1,28 | €1,26 | 7,40K |
| 2026-07-13 | €1,29 | +3,20 % | €1,31 | €1,32 | €1,29 | 2,70K |
| 2026-07-10 | €1,25 | -2,34 % | €1,26 | €1,26 | €1,25 | 1,00K |
| 2026-07-09 | €1,28 | 0,00 % | €1,24 | €1,32 | €1,24 | 273 |
| 2026-07-08 | €1,28 | -2,29 % | €1,28 | €1,28 | €1,28 | 1,83K |
| 2026-07-07 | €1,31 | 0,00 % | €1,34 | €1,34 | €1,31 | 1,00K |
| 2026-07-06 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 0 |
| 2026-07-03 | €1,31 | 0,00 % | €1,31 | €1,31 | €1,31 | 1,01K |
| 2026-07-02 | €1,31 | +0,77 % | €1,33 | €1,34 | €1,31 | 870 |
| 2026-07-01 | €1,30 | +2,36 % | €1,25 | €1,30 | €1,25 | 5,00K |
| 2026-06-30 | €1,27 | +1,60 % | €1,26 | €1,27 | €1,24 | 5,52K |
| 2026-06-29 | €1,25 | -3,85 % | €1,28 | €1,28 | €1,19 | 10,18K |
| 2026-06-26 | €1,30 | 0,00 % | €1,32 | €1,32 | €1,30 | 1 |
| 2026-06-25 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-06-24 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-06-23 | €1,30 | 0,00 % | €1,31 | €1,31 | €1,28 | 794 |
| 2026-06-22 | €1,30 | +0,78 % | €1,30 | €1,30 | €1,30 | 50 |
| 2026-06-19 | €1,29 | -0,77 % | €1,27 | €1,30 | €1,22 | 12,36K |
| 2026-06-18 | €1,30 | +3,17 % | €1,28 | €1,31 | €1,28 | 30,44K |
| 2026-06-17 | €1,26 | 0,00 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-06-16 | €1,26 | +2,44 % | €1,26 | €1,26 | €1,26 | 0 |
| 2026-06-15 | €1,23 | -6,11 % | €1,33 | €1,33 | €1,23 | 2,77K |
| 2026-06-12 | €1,31 | +4,80 % | €1,28 | €1,32 | €1,28 | 6,85K |
| 2026-06-11 | €1,25 | -3,10 % | €1,25 | €1,25 | €1,25 | 2,44K |
| 2026-06-10 | €1,29 | 0,00 % | €1,32 | €1,32 | €1,29 | 1 |
| 2026-06-09 | €1,29 | 0,00 % | €1,29 | €1,29 | €1,29 | 0 |
| 2026-06-08 | €1,29 | 0,00 % | €1,25 | €1,31 | €1,25 | 5,41K |
| 2026-06-05 | €1,29 | -5,15 % | €1,32 | €1,32 | €1,28 | 4,00K |
| 2026-06-04 | €1,36 | -2,16 % | €1,33 | €1,36 | €1,33 | 982 |
| 2026-06-03 | €1,39 | +2,21 % | €1,39 | €1,39 | €1,39 | 71 |
| 2026-06-02 | €1,36 | +0,74 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-06-01 | €1,35 | -0,74 % | €1,39 | €1,40 | €1,33 | 5,60K |
| 2026-05-29 | €1,36 | 0,00 % | €1,33 | €1,36 | €1,33 | 4,00K |