Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
18.811,44 +36,73 (+0,20%) Euro Stoxx 50
5.061,70 +2,50 (+0,05%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.344,10 +9,60 (+0,41%) EUR/USD
1,0880 +0,0020 (+0,18%) Bitcoin EUR
62.242,14 -864,64 (-1,37%)
MS Industrie AG (MSAG.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 05:36PM CEST. Markt geöffnet.
Zeitraum:
28. Mai 2023 - 28. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Mai 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6400 | 1,6400 | 7.088 |
| 24. Mai 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 23. Mai 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 1.241 |
| 22. Mai 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 21. Mai 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 20. Mai 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | 289 |
| 17. Mai 2024 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | 160 |
| 16. Mai 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 15. Mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 14. Mai 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 2.115 |
| 13. Mai 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 1.500 |
| 10. Mai 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 09. Mai 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | 905 |
| 08. Mai 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 17.372 |
| 07. Mai 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 5.554 |
| 06. Mai 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 9.662 |
| 03. Mai 2024 | 1,6500 | 1,7100 | 1,6300 | 1,7000 | 1,7000 | 8.329 |
| 02. Mai 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 19.763 |
| 30. Apr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 800 |
| 29. Apr. 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 1.708 |
| 26. Apr. 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 580 |
| 25. Apr. 2024 | 1,6400 | 1,7100 | 1,6400 | 1,7100 | 1,7100 | 1.028 |
| 24. Apr. 2024 | 1,6700 | 1,7100 | 1,6100 | 1,7100 | 1,7100 | 9.476 |
| 23. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 22. Apr. 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 5.495 |
| 19. Apr. 2024 | 1,6800 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | 9.623 |
| 18. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17. Apr. 2024 | 1,6900 | 1,7000 | 1,6300 | 1,7000 | 1,7000 | 1.203 |
| 16. Apr. 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 1.403 |
| 15. Apr. 2024 | 1,6900 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 2.540 |
| 12. Apr. 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 2.000 |
| 11. Apr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 45 |
| 10. Apr. 2024 | 1,7000 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 4.113 |
| 09. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 08. Apr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05. Apr. 2024 | 1,7200 | 1,7600 | 1,7200 | 1,7600 | 1,7600 | 2.000 |
| 04. Apr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 03. Apr. 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 14.333 |
| 02. Apr. 2024 | 1,6600 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 17.217 |
| 28. März 2024 | 1,7200 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 7.882 |
| 27. März 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 11.097 |
| 26. März 2024 | 1,7500 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 8.880 |
| 25. März 2024 | 1,7500 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 5.038 |
| 22. März 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7400 | 1,7400 | 17.207 |
| 21. März 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 1.791 |
| 20. März 2024 | 1,8600 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | 33.736 |
| 19. März 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 18.014 |
| 18. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 15. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 14. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 13. März 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 2.100 |
| 12. März 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 4.814 |
| 11. März 2024 | 1,9400 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 4.000 |
| 08. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 07. März 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 5.000 |
| 06. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 05. März 2024 | 1,9300 | 1,9500 | 1,9300 | 1,9500 | 1,9500 | 4.372 |
| 04. März 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 5.137 |
| 01. März 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 9.459 |
| 29. Feb. 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | 2.876 |
| 28. Feb. 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | 4.200 |
| 27. Feb. 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 22.051 |
| 26. Feb. 2024 | 1,9200 | 1,9300 | 1,9200 | 1,9300 | 1,9300 | 4.910 |
| 23. Feb. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 22. Feb. 2024 | 1,9400 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | 5.455 |
| 21. Feb. 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 1.035 |
| 20. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 19. Feb. 2024 | 1,9300 | 1,9800 | 1,8700 | 1,8700 | 1,8700 | 10.736 |
| 16. Feb. 2024 | 1,8800 | 1,9400 | 1,8700 | 1,9000 | 1,9000 | 4.625 |
| 15. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 14. Feb. 2024 | 1,8700 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 3.008 |
| 13. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 12. Feb. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 09. Feb. 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9100 | 1,9100 | 7.718 |
| 08. Feb. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 07. Feb. 2024 | 1,9400 | 1,9400 | 1,9100 | 1,9200 | 1,9200 | 20.220 |
| 06. Feb. 2024 | 1,9400 | 1,9500 | 1,8700 | 1,9100 | 1,9100 | 27.842 |
| 05. Feb. 2024 | 1,8800 | 1,9500 | 1,8800 | 1,9200 | 1,9200 | 6.680 |
| 02. Feb. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 01. Feb. 2024 | 1,9000 | 1,9500 | 1,8800 | 1,9500 | 1,9500 | 17.003 |
| 31. Jan. 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 15.720 |
| 30. Jan. 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 25.887 |
| 29. Jan. 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 2.100 |
| 26. Jan. 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8900 | 1,8900 | 13.932 |
| 25. Jan. 2024 | 1,8500 | 1,8900 | 1,8500 | 1,8900 | 1,8900 | 568 |
| 24. Jan. 2024 | 1,8900 | 1,9000 | 1,8100 | 1,8800 | 1,8800 | 29.000 |
| 23. Jan. 2024 | 1,8900 | 1,9000 | 1,8100 | 1,8400 | 1,8400 | 21.651 |
| 22. Jan. 2024 | 1,8900 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 14.796 |
| 19. Jan. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 18. Jan. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
| 17. Jan. 2024 | 1,8200 | 1,9000 | 1,8200 | 1,8800 | 1,8800 | 3.015 |
| 16. Jan. 2024 | 1,8800 | 1,9000 | 1,8100 | 1,9000 | 1,9000 | 2.490 |
| 15. Jan. 2024 | 1,8200 | 1,9300 | 1,8200 | 1,9300 | 1,9300 | 1.010 |
| 12. Jan. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 11. Jan. 2024 | 1,8300 | 1,9200 | 1,8300 | 1,8800 | 1,8800 | 52.464 |
| 10. Jan. 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,8400 | 2.398 |
| 09. Jan. 2024 | 1,8100 | 1,8300 | 1,8100 | 1,8300 | 1,8300 | 1.400 |
| 08. Jan. 2024 | 1,7900 | 1,8700 | 1,7700 | 1,8700 | 1,8700 | 24.482 |
| 05. Jan. 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 3.515 |
| 04. Jan. 2024 | 1,8000 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 7.817 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
