Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,83 | 28,83 | 28,83 | 28,83 | 5,72% | - |
| 25.02.2021 | 27,41 | 28,99 | 26,63 | 27,27 | -0,60% | - |
| 24.02.2021 | 27,44 | 28,21 | 26,84 | 27,44 | -3,24% | - |
| 23.02.2021 | 27,93 | 29,27 | 27,54 | 28,36 | 2,14% | - |
| 22.02.2021 | 27,76 | 27,76 | 27,76 | 27,76 | -0,27% | - |
| 19.02.2021 | 27,92 | 29,26 | 27,08 | 27,84 | -0,22% | - |
| 18.02.2021 | 27,77 | 29,33 | 27,12 | 27,90 | -5,31% | - |
| 17.02.2021 | 29,46 | 29,46 | 29,46 | 29,46 | 5,01% | - |
| 16.02.2021 | 27,95 | 29,51 | 27,29 | 28,06 | -0,80% | - |
| 12.02.2021 | 28,89 | 28,99 | 27,40 | 28,28 | -0,55% | - |
| 11.02.2021 | 28,40 | 29,11 | 27,64 | 28,44 | -2,74% | - |
| 10.02.2021 | 28,40 | 30,13 | 27,72 | 29,24 | 2,98% | - |
| 09.02.2021 | 28,30 | 29,23 | 27,60 | 28,39 | -0,11% | - |
| 08.02.2021 | 29,16 | 29,22 | 27,69 | 28,42 | -0,09% | - |
| 05.02.2021 | 28,41 | 29,10 | 27,77 | 28,45 | 0,57% | - |
| 04.02.2021 | 28,30 | 29,02 | 27,56 | 28,29 | -0,37% | - |
| 03.02.2021 | 28,52 | 29,19 | 27,67 | 28,39 | -0,33% | - |
| 02.02.2021 | 28,42 | 29,26 | 27,73 | 28,49 | 0,14% | - |
| 01.02.2021 | 28,34 | 30,01 | 27,69 | 28,45 | -1,96% | - |
| 29.01.2021 | 28,25 | 29,08 | 26,84 | 29,02 | 4,94% | - |
| 28.01.2021 | 28,45 | 30,11 | 26,73 | 27,65 | -2,05% | - |
| 27.01.2021 | 28,25 | 29,19 | 27,64 | 28,23 | -1,22% | - |
| 26.01.2021 | 28,59 | 29,29 | 27,89 | 28,58 | 2,47% | - |
| 25.01.2021 | 28,63 | 29,38 | 27,84 | 27,89 | -2,55% | - |
| 22.01.2021 | 27,93 | 29,38 | 27,89 | 28,62 | 0,05% | - |
| 21.01.2021 | 28,53 | 29,38 | 27,88 | 28,61 | -0,47% | - |
| 20.01.2021 | 28,54 | 29,36 | 27,92 | 28,74 | 0,61% | - |
| 19.01.2021 | 28,59 | 30,00 | 27,76 | 28,57 | 0,46% | - |
| 15.01.2021 | 28,48 | 29,27 | 27,64 | 28,44 | -0,18% | - |
| 14.01.2021 | 28,25 | 29,10 | 27,55 | 28,49 | 0,96% | - |
| 13.01.2021 | 28,05 | 28,71 | 27,24 | 28,22 | 2,08% | - |
| 12.01.2021 | 27,81 | 29,22 | 26,85 | 27,64 | -0,59% | - |
| 11.01.2021 | 28,09 | 28,09 | 27,27 | 27,81 | -0,61% | - |
| 08.01.2021 | 27,96 | 28,72 | 27,18 | 27,98 | -0,34% | - |
| 07.01.2021 | 28,55 | 28,73 | 26,99 | 28,07 | 0,70% | - |
| 06.01.2021 | 27,52 | 28,82 | 26,92 | 27,88 | -1,68% | - |
| 05.01.2021 | 28,20 | 29,01 | 27,55 | 28,35 | -0,72% | - |
| 04.01.2021 | 27,86 | 29,08 | 27,65 | 28,56 | 0,07% | - |
| 31.12.2020 | 28,52 | 29,26 | 27,74 | 28,54 | 0,30% | - |
| 30.12.2020 | 28,35 | 29,15 | 26,88 | 28,45 | -1,03% | - |
| 29.12.2020 | 28,61 | 29,49 | 27,95 | 28,75 | 1,20% | - |
| 28.12.2020 | 27,57 | 29,09 | 27,57 | 28,41 | -9,95% | - |
| 24.12.2020 | 28,25 | 32,19 | 28,22 | 31,55 | 9,21% | - |
| 23.12.2020 | 28,77 | 29,67 | 28,19 | 28,89 | -0,28% | - |
| 22.12.2020 | 29,02 | 29,72 | 28,21 | 28,97 | -2,49% | - |
| 21.12.2020 | 28,19 | 29,72 | 28,19 | 29,71 | 2,34% | - |
| 18.12.2020 | 29,18 | 29,81 | 28,35 | 29,03 | 0,02% | - |
| 17.12.2020 | 29,18 | 29,82 | 28,31 | 29,02 | 0,28% | - |
| 16.12.2020 | 28,85 | 29,79 | 28,15 | 28,94 | -0,16% | - |
| 15.12.2020 | 29,67 | 29,72 | 28,24 | 28,99 | 0,10% | - |
| 14.12.2020 | 28,96 | 29,69 | 28,21 | 28,96 | 0,36% | - |
| 11.12.2020 | 28,89 | 29,65 | 28,15 | 28,85 | 0,00% | - |
| 10.12.2020 | 28,27 | 29,63 | 28,21 | 28,85 | -0,17% | - |
| 09.12.2020 | 28,89 | 29,66 | 28,19 | 28,90 | 2,05% | - |
| 08.12.2020 | 28,82 | 28,93 | 28,32 | 28,32 | -1,15% | - |
| 07.12.2020 | 29,40 | 29,47 | 28,05 | 28,65 | -0,10% | - |
| 04.12.2020 | 28,74 | 29,45 | 28,03 | 28,68 | 0,09% | - |
| 03.12.2020 | 28,63 | 29,32 | 27,92 | 28,66 | -4,97% | - |
| 02.12.2020 | 27,80 | 31,02 | 27,80 | 30,16 | 5,84% | - |
| 01.12.2020 | 28,62 | 29,25 | 27,78 | 28,49 | 0,21% | - |
| 30.11.2020 | 28,56 | 29,31 | 27,80 | 28,43 | -0,49% | - |
| 27.11.2020 | 28,59 | 29,27 | 27,85 | 28,57 | 0,04% | - |
| 25.11.2020 | 29,33 | 29,33 | 27,85 | 28,56 | 0,19% | - |
| 24.11.2020 | 28,71 | 29,36 | 27,88 | 28,51 | -2,66% | - |
| 23.11.2020 | 29,34 | 29,37 | 28,59 | 29,29 | 2,32% | - |
| 20.11.2020 | 28,58 | 29,25 | 28,57 | 28,62 | 0,47% | - |
| 19.11.2020 | 28,47 | 29,11 | 27,64 | 28,49 | 0,42% | - |
| 18.11.2020 | 29,13 | 29,20 | 27,75 | 28,37 | -0,44% | - |
| 17.11.2020 | 27,73 | 29,21 | 27,68 | 28,49 | 0,21% | - |
| 16.11.2020 | 28,20 | 29,04 | 27,51 | 28,43 | 0,53% | - |
| 13.11.2020 | 28,06 | 28,92 | 26,72 | 28,28 | 0,44% | - |
| 12.11.2020 | 27,39 | 28,88 | 27,39 | 28,16 | -0,27% | - |
| 11.11.2020 | 28,21 | 28,94 | 28,20 | 28,23 | 0,07% | - |
| 10.11.2020 | 28,12 | 29,61 | 27,41 | 28,21 | 0,52% | - |
| 09.11.2020 | 26,61 | 28,87 | 26,61 | 28,07 | 0,25% | - |
| 06.11.2020 | 28,10 | 28,84 | 27,40 | 28,00 | -0,73% | - |
| 05.11.2020 | 28,08 | 28,85 | 27,34 | 28,20 | 0,11% | - |
| 04.11.2020 | 28,03 | 29,38 | 26,58 | 28,17 | 0,82% | - |
| 03.11.2020 | 27,81 | 28,62 | 27,22 | 27,94 | -2,58% | - |
| 02.11.2020 | 27,97 | 28,68 | 27,24 | 28,68 | 2,39% | - |
| 30.10.2020 | 27,60 | 28,60 | 27,01 | 28,01 | 0,65% | - |
| 29.10.2020 | 27,86 | 27,92 | 27,11 | 27,83 | 0,14% | - |
| 28.10.2020 | 27,90 | 28,52 | 27,16 | 27,79 | -0,68% | - |
| 27.10.2020 | 27,94 | 28,62 | 27,19 | 27,98 | 0,59% | - |
| 26.10.2020 | 27,82 | 28,58 | 27,82 | 27,82 | 2,47% | - |
| 23.10.2020 | 27,15 | 27,90 | 27,15 | 27,15 | 0,02% | - |
| 22.10.2020 | 27,71 | 27,95 | 27,14 | 27,14 | -2,57% | - |
| 21.10.2020 | 28,54 | 28,55 | 27,00 | 27,86 | 0,22% | - |
| 20.10.2020 | 27,16 | 28,58 | 27,16 | 27,80 | -0,50% | - |
| 19.10.2020 | 27,94 | 28,54 | 27,15 | 27,94 | -2,27% | - |
| 16.10.2020 | 27,77 | 28,59 | 27,16 | 28,59 | 3,66% | - |
| 15.10.2020 | 28,26 | 28,42 | 26,95 | 27,58 | -0,72% | - |
| 14.10.2020 | 29,27 | 29,27 | 27,02 | 27,78 | -0,14% | - |
| 13.10.2020 | 28,00 | 28,00 | 27,11 | 27,82 | -0,04% | - |
| 12.10.2020 | 26,42 | 28,62 | 26,42 | 27,83 | -0,22% | - |
| 09.10.2020 | 29,44 | 29,44 | 27,26 | 27,89 | -0,64% | - |
| 08.10.2020 | 28,04 | 28,88 | 26,64 | 28,07 | -0,14% | - |
| 07.10.2020 | 27,98 | 28,79 | 26,53 | 28,11 | 0,52% | - |
| 06.10.2020 | 27,65 | 28,66 | 27,22 | 27,96 | 3,40% | - |
| 05.10.2020 | 27,92 | 28,54 | 27,04 | 27,04 | -2,49% | - |