MS INTERNATIONAL plc (MSTL)

MSTL
🏛️ Vereinigtes Königreich →
1,350.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 215.00 215.00 215.00 215.00 0.0M
2021-12-30 215.00 215.00 211.00 215.00 0.0M
2021-12-29 215.00 215.00 215.00 215.00 0.0M
2021-12-24 215.00 215.00 213.00 215.00 0.0M
2021-12-23 215.00 216.15 215.01 215.00 0.0M
2021-12-22 215.00 215.00 215.00 215.00 0.0M
2021-12-21 215.00 217.50 212.00 215.00 0.0M
2021-12-20 215.00 214.00 214.00 215.00 0.0M
2021-12-17 215.00 215.00 215.00 215.00 0.0M
2021-12-16 215.00 220.00 220.00 215.00 0.0M
2021-12-15 215.00 215.00 215.00 215.00 0.0M
2021-12-14 213.00 225.00 208.00 215.00 0.0M
2021-12-13 213.00 213.30 213.02 213.00 0.0M
2021-12-10 213.00 213.00 213.00 213.00 0.0M
2021-12-09 213.00 219.00 212.30 213.00 0.0M
2021-12-08 226.00 230.00 210.00 213.00 0.0M
2021-12-07 223.00 223.00 223.00 223.00 0.0M
2021-12-06 223.00 223.00 223.00 223.00 0.0M
2021-12-03 223.00 228.00 228.00 223.00 0.0M
2021-12-02 223.00 229.00 228.00 223.00 0.0M
2021-12-01 223.00 227.00 218.00 223.00 0.0M
2021-11-30 223.00 223.00 223.00 223.00 0.0M
2021-11-29 223.00 229.50 216.84 223.00 0.0M
2021-11-26 225.00 229.00 228.60 223.00 0.0M
2021-11-25 227.00 229.00 220.00 227.00 0.0M
2021-11-24 227.00 228.00 228.00 228.00 0.0M
2021-11-23 227.00 227.00 227.00 227.00 0.0M
2021-11-22 227.00 227.00 227.00 227.00 0.0M
2021-11-19 227.00 227.00 227.00 227.00 0.0M
2021-11-18 227.00 231.00 231.00 227.00 0.0M
2021-11-17 227.00 227.00 227.00 227.00 0.0M
2021-11-16 227.00 229.57 227.00 227.00 0.0M
2021-11-15 227.00 225.55 220.00 227.00 0.0M
2021-11-12 227.00 234.00 232.00 227.00 0.0M
2021-11-11 229.00 234.00 229.13 227.00 0.0M
2021-11-10 229.00 229.00 229.00 229.00 0.0M
2021-11-09 229.00 231.90 231.90 229.00 0.0M
2021-11-08 229.00 231.00 225.00 229.00 0.0M
2021-11-05 229.00 229.00 229.00 229.00 0.0M
2021-11-04 229.00 229.00 229.00 229.00 0.0M
2021-11-03 229.00 234.00 233.00 229.00 0.0M
2021-11-02 227.00 232.90 224.00 229.00 0.0M
2021-11-01 222.00 233.00 223.50 227.00 0.0M
2021-10-29 222.00 228.00 228.00 222.00 0.0M
2021-10-28 213.00 227.00 213.89 222.00 0.0M
2021-10-27 213.00 213.00 213.00 213.00 0.0M
2021-10-26 213.00 213.00 213.00 213.00 0.0M
2021-10-25 213.00 211.16 211.16 213.00 0.0M
2021-10-22 213.00 218.00 206.00 213.00 0.0M
2021-10-21 213.00 213.00 213.00 213.00 0.0M
2021-10-20 211.00 214.00 211.00 213.00 0.0M
2021-10-19 211.00 211.00 211.00 211.00 0.0M
2021-10-18 211.00 211.00 211.00 211.00 0.0M
2021-10-15 211.00 214.00 210.50 211.00 0.0M
2021-10-14 213.00 211.00 206.05 211.00 0.0M
2021-10-13 215.00 215.50 211.00 213.00 0.0M
2021-10-12 217.00 216.00 210.00 210.00 0.0M
2021-10-11 217.00 222.24 222.24 217.00 0.0M
2021-10-08 217.00 222.24 222.24 217.00 0.0M
2021-10-07 219.00 215.50 215.50 217.00 0.0M
2021-10-06 219.00 223.74 214.00 219.00 0.0M
2021-10-05 217.00 224.00 221.00 219.00 0.0M
2021-10-04 219.00 221.50 214.00 219.00 0.0M
2021-10-01 219.00 215.50 215.50 219.00 0.0M
2021-09-30 214.00 224.00 210.00 219.00 0.0M
2021-09-29 208.00 216.00 204.00 214.00 0.0M
2021-09-28 208.00 204.48 204.00 208.00 0.0M
2021-09-27 211.00 212.00 204.00 209.00 0.0M
2021-09-24 211.00 212.00 212.00 211.00 0.0M
2021-09-23 211.00 213.00 213.00 211.00 0.0M
2021-09-22 211.00 211.00 211.00 211.00 0.0M
2021-09-21 217.00 218.00 209.00 211.00 0.0M
2021-09-20 220.00 214.55 212.00 217.00 0.0M
2021-09-17 219.00 222.00 215.15 220.00 0.0M
2021-09-16 219.00 221.44 211.00 219.00 0.0M
2021-09-15 230.00 230.00 214.00 219.00 0.0M
2021-09-14 230.00 226.48 226.48 230.00 0.0M
2021-09-13 230.00 230.00 230.00 230.00 0.0M
2021-09-10 230.00 226.00 226.00 230.00 0.0M
2021-09-09 230.00 229.25 226.00 230.00 0.0M
2021-09-08 230.00 229.50 225.00 230.00 0.0M
2021-09-07 230.00 230.00 230.00 230.00 0.0M
2021-09-06 230.00 232.00 227.00 230.00 0.0M
2021-09-03 229.00 232.00 230.40 230.00 0.0M
2021-09-02 229.00 229.00 226.00 229.00 0.0M
2021-09-01 230.00 228.00 224.50 229.00 0.0M
2021-08-31 230.00 224.00 224.00 230.00 0.0M
2021-08-27 230.00 230.00 230.00 230.00 0.0M
2021-08-26 230.00 230.00 230.00 230.00 0.0M
2021-08-25 230.00 230.00 230.00 230.00 0.0M
2021-08-24 230.00 230.00 230.00 230.00 0.0M
2021-08-23 230.00 232.50 232.50 230.00 0.0M
2021-08-20 230.00 232.50 226.50 230.00 0.0M
2021-08-19 232.00 232.80 226.10 230.00 0.0M
2021-08-18 232.00 238.50 238.50 232.00 0.0M
2021-08-17 232.00 228.98 228.98 232.00 0.0M
2021-08-16 232.00 235.00 232.00 232.00 0.0M
2021-08-13 232.00 235.00 232.96 232.00 0.0M
2021-08-12 232.00 239.20 232.75 232.00 0.0M
2021-08-11 232.00 239.00 232.36 232.00 0.0M
2021-08-10 232.00 240.00 232.10 240.00 0.0M
2021-08-09 232.00 232.00 232.00 232.00 0.0M
2021-08-06 230.00 239.00 231.00 232.00 0.0M
2021-08-05 228.00 235.00 235.00 230.00 0.0M
2021-08-04 222.00 230.00 222.86 228.00 0.0M
2021-08-03 222.00 222.75 222.16 222.00 0.0M
2021-08-02 222.00 229.00 214.00 222.00 0.0M
2021-07-30 214.00 226.00 220.50 222.00 0.0M
2021-07-29 214.00 214.00 214.00 214.00 0.0M
2021-07-28 214.00 214.00 214.00 214.00 0.0M
2021-07-27 214.00 206.00 206.00 214.00 0.0M
2021-07-26 214.00 211.11 211.11 214.00 0.0M
2021-07-23 214.00 214.00 214.00 214.00 0.0M
2021-07-22 214.00 214.00 214.00 214.00 0.0M
2021-07-21 214.00 210.55 210.55 214.00 0.0M
2021-07-20 214.00 214.00 214.00 214.00 0.0M
2021-07-19 222.00 221.20 206.00 214.00 0.0M
2021-07-16 222.00 221.55 221.55 225.00 0.0M
2021-07-15 225.00 228.99 221.50 225.00 0.0M
2021-07-14 232.00 239.00 226.10 230.00 0.0M
2021-07-13 218.00 236.00 225.06 234.00 0.0M
2021-07-12 217.00 224.15 224.15 218.00 0.0M
2021-07-09 217.00 217.00 217.00 217.00 0.0M
2021-07-08 218.00 224.00 220.00 217.00 0.0M
2021-07-07 217.00 224.00 224.00 218.00 0.0M
2021-07-06 217.00 224.00 210.00 217.00 0.0M
2021-07-05 217.00 224.00 217.85 217.00 0.0M
2021-07-02 212.00 225.00 216.55 220.00 0.0M
2021-07-01 212.00 213.56 212.55 212.00 0.0M
2021-06-30 212.00 220.00 204.00 212.00 0.0M
2021-06-29 212.00 212.00 212.00 212.00 0.0M
2021-06-28 215.00 220.00 211.55 212.00 0.0M
2021-06-25 208.00 216.00 207.55 215.00 0.0M
2021-06-24 196.00 215.84 196.50 208.00 0.0M
2021-06-23 196.50 202.00 187.00 196.50 0.0M
2021-06-22 172.50 210.00 170.00 196.50 0.1M
2021-06-21 162.50 162.50 162.50 162.50 0.0M
2021-06-18 162.50 166.00 162.00 162.50 0.0M
2021-06-17 162.50 162.95 162.95 162.50 0.0M
2021-06-16 162.50 162.97 162.00 162.50 0.0M
2021-06-15 162.50 163.25 163.25 162.50 0.0M
2021-06-14 162.50 162.50 162.50 162.50 0.0M
2021-06-11 162.50 156.80 156.76 162.50 0.0M
2021-06-10 162.50 156.75 156.75 162.50 0.0M
2021-06-09 162.50 164.24 164.24 162.50 0.0M
2021-06-08 162.50 162.50 162.50 162.50 0.0M
2021-06-07 162.50 164.50 160.00 162.50 0.0M
2021-06-04 162.50 162.50 162.50 162.50 0.0M
2021-06-03 162.50 164.50 156.65 162.50 0.0M
2021-06-02 162.50 160.00 160.00 162.50 0.0M
2021-06-01 162.50 156.50 155.75 162.50 0.0M
2021-05-28 162.50 160.00 156.65 162.50 0.0M
2021-05-27 162.50 162.50 162.50 162.50 0.0M
2021-05-26 162.50 162.50 162.50 162.50 0.0M
2021-05-25 162.50 162.50 162.50 162.50 0.0M
2021-05-24 162.50 156.50 156.50 162.50 0.0M
2021-05-21 162.50 162.50 162.50 162.50 0.0M
2021-05-20 162.50 156.50 156.50 162.50 0.0M
2021-05-19 162.50 159.31 159.31 162.50 0.0M
2021-05-18 162.50 160.00 160.00 162.50 0.0M
2021-05-17 162.50 160.00 160.00 162.50 0.0M
2021-05-14 165.00 161.80 161.80 162.50 0.0M
2021-05-13 165.00 161.80 161.80 165.00 0.0M
2021-05-12 160.00 168.86 164.44 165.00 0.0M
2021-05-11 160.00 159.31 159.00 160.00 0.0M
2021-05-10 160.00 159.25 159.25 160.00 0.0M
2021-05-07 160.00 159.25 159.25 160.00 0.0M
2021-05-06 160.00 160.00 160.00 160.00 0.0M
2021-05-05 160.00 160.00 160.00 160.00 0.0M
2021-05-04 160.00 164.90 155.00 160.00 0.0M
2021-04-30 151.50 165.00 157.92 160.00 0.0M
2021-04-29 151.50 145.00 145.00 145.00 0.0M
2021-04-28 151.50 151.50 151.50 151.50 0.0M
2021-04-27 155.00 152.80 145.00 151.50 0.0M
2021-04-26 157.50 157.85 155.00 155.00 0.0M
2021-04-23 157.50 160.00 160.00 160.00 0.0M
2021-04-22 160.00 158.50 155.00 157.50 0.0M
2021-04-21 162.50 155.00 155.00 160.00 0.0M
2021-04-20 165.00 164.00 160.00 162.50 0.0M
2021-04-19 165.00 165.00 165.00 165.00 0.0M
2021-04-16 165.00 166.00 160.00 165.00 0.0M
2021-04-15 165.00 166.50 160.75 165.00 0.0M
2021-04-14 165.00 167.00 167.00 165.00 0.0M
2021-04-13 165.00 164.20 164.20 165.00 0.0M
2021-04-12 165.00 164.20 161.00 165.00 0.0M
2021-04-09 167.50 164.20 160.25 165.00 0.0M
2021-04-08 167.50 167.50 167.50 167.50 0.0M
2021-04-07 162.50 166.50 153.00 167.50 0.0M
2021-04-06 162.50 163.25 160.50 162.50 0.0M
2021-04-01 162.50 160.50 160.50 162.50 0.0M
2021-03-31 170.00 165.00 163.25 162.50 0.0M
2021-03-30 170.00 170.00 170.00 170.00 0.0M
2021-03-29 170.00 170.00 170.00 170.00 0.0M
2021-03-26 171.50 171.50 171.50 171.50 0.0M
2021-03-25 171.50 172.85 172.85 171.50 0.0M
2021-03-24 171.50 168.16 168.16 171.50 0.0M
2021-03-23 171.50 168.16 168.16 171.50 0.0M
2021-03-22 171.50 168.16 168.16 171.50 0.0M
2021-03-19 171.50 168.16 168.16 171.50 0.0M
2021-03-18 172.50 168.16 167.25 171.50 0.0M
2021-03-17 172.50 175.00 165.00 172.50 0.0M
2021-03-16 172.50 180.00 180.00 172.50 0.0M
2021-03-15 171.50 172.50 171.44 172.50 0.0M
2021-03-12 171.50 167.00 165.00 171.50 0.0M
2021-03-11 171.50 171.50 171.50 171.50 0.0M
2021-03-10 171.50 171.44 171.44 171.50 0.0M
2021-03-09 171.50 178.00 167.00 171.50 0.0M
2021-03-08 171.50 171.90 165.00 171.50 0.0M
2021-03-05 171.50 172.50 172.50 171.50 0.0M
2021-03-04 171.50 172.50 172.44 171.50 0.0M
2021-03-03 171.50 173.00 163.00 171.50 0.0M
2021-03-02 171.50 166.30 165.65 171.50 0.0M
2021-03-01 171.50 171.25 165.88 171.50 0.0M
2021-02-26 173.00 177.00 170.20 171.50 0.0M
2021-02-25 163.50 175.00 160.00 173.00 0.0M
2021-02-24 159.50 170.85 152.00 163.50 0.0M
2021-02-23 159.50 165.00 153.55 159.50 0.0M
2021-02-22 159.50 159.50 159.50 159.50 0.0M
2021-02-19 159.50 155.00 155.00 159.50 0.0M
2021-02-18 159.50 157.80 157.80 159.50 0.0M
2021-02-17 159.50 159.50 159.50 159.50 0.0M
2021-02-16 159.50 166.40 157.75 159.50 0.0M
2021-02-15 159.50 167.00 163.25 159.50 0.0M
2021-02-12 159.50 159.50 159.50 159.50 0.0M
2021-02-11 159.50 165.40 158.00 159.50 0.0M
2021-02-10 159.50 163.25 160.00 159.50 0.0M
2021-02-09 159.50 164.44 158.90 159.50 0.0M
2021-02-08 159.50 160.00 158.90 159.50 0.0M
2021-02-05 159.50 159.06 159.06 159.50 0.0M
2021-02-04 163.50 165.60 162.61 163.50 0.0M
2021-02-03 160.50 162.00 160.60 160.50 0.0M
2021-02-02 156.00 165.00 154.55 159.00 0.0M
2021-02-01 147.50 159.88 143.85 156.00 0.0M
2021-01-29 145.00 145.00 140.00 145.00 0.0M
2021-01-28 145.00 150.00 143.75 145.00 0.0M
2021-01-27 145.00 146.50 142.55 145.00 0.1M
2021-01-26 140.50 143.55 140.00 145.00 0.0M
2021-01-25 144.00 148.00 137.00 148.00 0.0M
2021-01-22 139.50 144.40 136.86 144.00 0.0M
2021-01-21 131.00 141.50 132.57 139.50 0.0M
2021-01-20 131.00 132.75 130.43 131.00 0.0M
2021-01-19 126.50 134.35 125.00 131.00 0.0M
2021-01-18 116.00 132.75 115.00 126.50 0.0M
2021-01-15 113.50 119.35 111.55 116.00 1.6M
2021-01-14 116.50 119.07 112.86 115.00 0.0M
2021-01-13 117.00 121.50 110.00 117.00 0.1M
2021-01-12 116.00 124.00 120.00 120.00 0.0M
2021-01-11 115.00 122.00 110.60 116.00 0.0M
2021-01-08 117.50 119.25 115.00 115.00 0.0M
2021-01-07 116.00 117.70 115.02 117.00 0.1M
2021-01-06 116.50 117.40 115.75 116.00 0.0M
2021-01-05 115.00 117.75 115.75 116.50 0.0M
2021-01-04 120.00 123.90 120.00 117.50 0.0M