25,460$
-3,08%
Echtzeit-Aktienkurs Morgan Stanley India Investment Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley India Investment Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 26,72 | 26,90 | 26,68 | 26,74 | 0,49% | 110.740,00 |
| 16.12.2025 | 26,59 | 26,76 | 26,45 | 26,61 | -0,37% | 26.158,00 |
| 15.12.2025 | 26,71 | 27,01 | 26,69 | 26,71 | 0,00% | 36.414,00 |
| 12.12.2025 | 26,81 | 26,89 | 26,66 | 26,71 | -0,63% | 8.752,00 |
| 11.12.2025 | 26,57 | 26,97 | 26,57 | 26,88 | 0,79% | 16.445,00 |
| 10.12.2025 | 26,57 | 26,76 | 26,57 | 26,67 | -0,15% | 14.363,00 |
| 09.12.2025 | 26,44 | 26,76 | 26,44 | 26,71 | 0,91% | 21.745,00 |
| 08.12.2025 | 26,49 | 26,54 | 26,39 | 26,47 | -0,68% | 69.693,00 |
| 05.12.2025 | 26,75 | 26,76 | 26,65 | 26,65 | 0,00% | 13.804,00 |
| 04.12.2025 | 26,70 | 26,82 | 26,64 | 26,65 | 0,15% | 17.163,00 |
| 03.12.2025 | 26,61 | 26,79 | 26,52 | 26,61 | -0,30% | 35.123,00 |
| 02.12.2025 | 26,68 | 26,78 | 26,61 | 26,69 | -0,15% | 45.154,00 |
| 01.12.2025 | 26,84 | 27,51 | 26,66 | 26,73 | -0,96% | 23.752,00 |
| 28.11.2025 | 26,78 | 27,03 | 26,76 | 26,99 | 0,93% | 4.181,00 |
| 26.11.2025 | 26,65 | 26,79 | 26,65 | 26,74 | 0,68% | 21.898,00 |
| 25.11.2025 | 26,55 | 26,67 | 26,52 | 26,56 | 0,04% | 45.686,00 |
| 24.11.2025 | 26,77 | 26,77 | 26,53 | 26,55 | -0,71% | 21.120,00 |
| 21.11.2025 | 26,71 | 26,89 | 26,59 | 26,74 | -0,52% | 28.939,00 |
| 20.11.2025 | 27,00 | 27,09 | 26,79 | 26,88 | -0,11% | 23.592,00 |
| 19.11.2025 | 26,83 | 27,08 | 26,83 | 26,91 | 0,34% | 15.937,00 |
| 18.11.2025 | 26,76 | 26,97 | 26,62 | 26,82 | 0,37% | 26.144,00 |
| 17.11.2025 | 26,80 | 27,15 | 26,72 | 26,72 | -0,48% | 33.047,00 |
| 14.11.2025 | 26,76 | 26,85 | 26,72 | 26,85 | 0,60% | 31.290,00 |
| 13.11.2025 | 26,79 | 26,99 | 26,63 | 26,69 | -0,82% | 15.465,00 |
| 12.11.2025 | 26,85 | 27,13 | 26,83 | 26,91 | -0,11% | 22.537,00 |
| 11.11.2025 | 26,94 | 27,07 | 26,93 | 26,94 | 0,41% | 39.051,00 |
| 10.11.2025 | 26,83 | 27,12 | 26,80 | 26,83 | 0,22% | 43.574,00 |
| 07.11.2025 | 27,05 | 27,05 | 26,61 | 26,77 | -0,63% | 19.682,00 |
| 06.11.2025 | 27,19 | 27,30 | 26,81 | 26,94 | -1,17% | 18.463,00 |
| 05.11.2025 | 27,17 | 27,62 | 27,00 | 27,26 | 0,26% | 16.488,00 |
| 04.11.2025 | 27,17 | 27,23 | 27,01 | 27,19 | -0,26% | 15.831,00 |
| 03.11.2025 | 27,20 | 27,82 | 27,19 | 27,26 | 0,00% | 15.609,00 |
| 31.10.2025 | 27,39 | 27,53 | 27,23 | 27,26 | -1,02% | 16.995,00 |
| 30.10.2025 | 27,89 | 27,89 | 27,45 | 27,54 | -0,97% | 15.487,00 |
| 29.10.2025 | 27,89 | 27,99 | 27,80 | 27,81 | 0,04% | 8.726,00 |
| 28.10.2025 | 27,55 | 27,94 | 27,55 | 27,80 | 0,43% | 10.560,00 |
| 27.10.2025 | 27,48 | 27,71 | 27,43 | 27,68 | 0,99% | 18.773,00 |
| 24.10.2025 | 27,59 | 27,68 | 27,29 | 27,41 | -0,87% | 10.385,00 |
| 23.10.2025 | 27,37 | 27,72 | 27,34 | 27,65 | 0,14% | 14.798,00 |
| 22.10.2025 | 27,55 | 27,80 | 27,33 | 27,61 | 1,06% | 27.531,00 |
| 21.10.2025 | 27,32 | 27,43 | 27,28 | 27,32 | -0,36% | 13.348,00 |
| 20.10.2025 | 27,39 | 27,44 | 27,31 | 27,42 | 1,03% | 2.253,00 |
| 17.10.2025 | 27,19 | 27,40 | 26,96 | 27,14 | -0,18% | 19.983,00 |
| 16.10.2025 | 27,05 | 27,40 | 27,05 | 27,19 | 0,78% | 10.121,00 |
| 15.10.2025 | 26,79 | 27,07 | 26,79 | 26,98 | 1,43% | 16.064,00 |
| 14.10.2025 | 26,52 | 26,76 | 26,52 | 26,60 | -0,19% | 9.812,00 |
| 13.10.2025 | 26,62 | 26,83 | 26,52 | 26,65 | 0,49% | 17.463,00 |
| 10.10.2025 | 26,87 | 26,99 | 26,43 | 26,52 | -0,67% | 33.774,00 |
| 09.10.2025 | 26,69 | 26,71 | 26,38 | 26,70 | 0,07% | 7.482,00 |
| 08.10.2025 | 26,74 | 26,86 | 26,35 | 26,68 | -0,34% | 4.623,00 |
| 07.10.2025 | 26,75 | 26,95 | 26,61 | 26,77 | 0,64% | 7.344,00 |
| 06.10.2025 | 26,61 | 26,70 | 26,60 | 26,60 | 0,00% | 23.261,00 |
| 02.10.2025 | 26,60 | 26,72 | 26,57 | 26,60 | 0,11% | 7.661,00 |
| 01.10.2025 | 26,47 | 26,69 | 26,47 | 26,57 | 0,83% | 8.740,00 |
| 30.09.2025 | 26,35 | 26,55 | 26,26 | 26,35 | -0,45% | 16.556,00 |
| 29.09.2025 | 26,33 | 26,56 | 26,33 | 26,47 | 0,00% | 10.469,00 |
| 26.09.2025 | 26,60 | 26,78 | 26,34 | 26,47 | -1,08% | 12.068,00 |
| 25.09.2025 | 26,69 | 26,85 | 26,69 | 26,76 | 0,41% | 10.479,00 |
| 24.09.2025 | 27,18 | 27,37 | 26,65 | 26,65 | -0,78% | 11.418,00 |
| 23.09.2025 | 26,96 | 27,48 | 26,80 | 26,86 | -0,89% | 10.912,00 |
| 22.09.2025 | 27,27 | 27,27 | 26,99 | 27,10 | -0,77% | 15.894,00 |
| 19.09.2025 | 27,01 | 27,51 | 27,01 | 27,31 | 1,00% | 23.411,00 |
| 18.09.2025 | 27,16 | 27,33 | 27,03 | 27,04 | -0,79% | 13.706,00 |
| 17.09.2025 | 27,43 | 27,51 | 27,26 | 27,26 | -0,21% | 13.195,00 |
| 16.09.2025 | 27,21 | 27,44 | 27,21 | 27,31 | 0,59% | 7.816,00 |
| 15.09.2025 | 27,25 | 27,45 | 27,15 | 27,15 | -0,44% | 9.430,00 |
| 12.09.2025 | 27,21 | 27,53 | 27,21 | 27,27 | 0,06% | 7.973,00 |
| 11.09.2025 | 27,20 | 27,40 | 27,05 | 27,25 | -0,10% | 5.158,00 |
| 10.09.2025 | 27,01 | 27,39 | 27,01 | 27,28 | 1,68% | 4.006,00 |
| 09.09.2025 | 27,19 | 27,19 | 26,83 | 26,83 | -0,96% | 7.051,00 |
| 08.09.2025 | 27,07 | 27,53 | 26,76 | 27,09 | 1,61% | 12.596,00 |
| 05.09.2025 | 26,81 | 26,81 | 26,58 | 26,66 | -0,30% | 8.495,00 |
| 04.09.2025 | 26,55 | 27,14 | 26,51 | 26,74 | 0,83% | 25.613,00 |
| 03.09.2025 | 26,39 | 26,63 | 26,36 | 26,52 | 0,68% | 17.497,00 |
| 02.09.2025 | 26,25 | 26,45 | 26,10 | 26,34 | 0,34% | 26.965,00 |
| 29.08.2025 | 26,26 | 26,81 | 26,25 | 26,25 | -1,13% | 17.742,00 |
| 28.08.2025 | 26,48 | 26,60 | 26,48 | 26,55 | -0,64% | 40.074,00 |
| 27.08.2025 | 27,05 | 27,08 | 26,25 | 26,72 | -1,40% | 15.496,00 |
| 26.08.2025 | 27,14 | 27,20 | 27,10 | 27,10 | -1,20% | 10.362,00 |
| 25.08.2025 | 27,47 | 27,56 | 27,37 | 27,43 | -0,15% | 7.101,00 |
| 22.08.2025 | 27,35 | 27,59 | 27,35 | 27,47 | 0,11% | 5.785,00 |
| 21.08.2025 | 27,53 | 27,68 | 27,42 | 27,44 | -0,62% | 21.360,00 |
| 20.08.2025 | 27,51 | 27,69 | 27,45 | 27,61 | 0,80% | 10.706,00 |
| 19.08.2025 | 27,49 | 27,58 | 27,39 | 27,39 | -0,11% | 10.478,00 |
| 18.08.2025 | 27,25 | 27,49 | 27,19 | 27,42 | 1,18% | 25.311,00 |
| 15.08.2025 | 26,97 | 27,15 | 26,86 | 27,10 | 1,16% | 8.476,00 |
| 14.08.2025 | 26,83 | 26,93 | 26,75 | 26,79 | -0,41% | 33.574,00 |
| 13.08.2025 | 26,72 | 26,98 | 26,72 | 26,90 | 0,71% | 71.191,00 |
| 12.08.2025 | 26,73 | 26,84 | 26,66 | 26,71 | -0,30% | 53.956,00 |
| 11.08.2025 | 26,84 | 26,94 | 26,76 | 26,79 | 0,30% | 21.569,00 |
| 08.08.2025 | 26,74 | 26,82 | 26,65 | 26,71 | -0,74% | 21.425,00 |
| 07.08.2025 | 26,90 | 27,03 | 26,81 | 26,91 | 0,73% | 25.085,00 |
| 06.08.2025 | 26,99 | 27,08 | 26,65 | 26,72 | -1,09% | 45.309,00 |
| 05.08.2025 | 26,97 | 27,09 | 26,85 | 27,01 | 0,15% | 15.186,00 |
| 04.08.2025 | 27,34 | 27,35 | 26,95 | 26,97 | -1,21% | 31.048,00 |
| 01.08.2025 | 27,29 | 27,46 | 27,22 | 27,30 | -0,07% | 88.319,00 |
| 31.07.2025 | 27,20 | 27,37 | 27,17 | 27,32 | 0,22% | 25.778,00 |
| 30.07.2025 | 27,24 | 27,33 | 27,07 | 27,26 | -0,69% | 27.666,00 |
| 29.07.2025 | 27,30 | 27,52 | 27,17 | 27,45 | 1,18% | 41.043,00 |
| 28.07.2025 | 27,64 | 27,65 | 27,06 | 27,13 | -1,22% | 32.175,00 |