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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 27,38 | 27,51 | 27,34 | 27,47 | -0,49% | 36.887,00 |
| 24.07.2025 | 27,75 | 27,84 | 27,57 | 27,60 | -0,93% | 8.412,00 |
| 23.07.2025 | 27,83 | 27,96 | 27,68 | 27,86 | 0,51% | 15.362,00 |
| 22.07.2025 | 27,50 | 27,72 | 27,41 | 27,72 | 1,09% | 84.667,00 |
| 21.07.2025 | 27,57 | 27,74 | 27,26 | 27,42 | 0,00% | 43.847,00 |
| 18.07.2025 | 27,72 | 27,80 | 27,33 | 27,42 | -1,19% | 168.418,00 |
| 17.07.2025 | 27,73 | 27,89 | 27,60 | 27,75 | -0,29% | 21.424,00 |
| 16.07.2025 | 27,82 | 27,96 | 27,74 | 27,83 | 0,29% | 14.370,00 |
| 15.07.2025 | 27,80 | 27,90 | 27,73 | 27,75 | 0,07% | 29.433,00 |
| 14.07.2025 | 27,77 | 27,82 | 27,70 | 27,73 | -0,18% | 37.911,00 |
| 11.07.2025 | 27,87 | 27,89 | 27,77 | 27,78 | -0,89% | 11.547,00 |
| 10.07.2025 | 27,94 | 28,05 | 27,94 | 28,03 | -0,28% | 11.472,00 |
| 09.07.2025 | 28,07 | 28,15 | 27,71 | 28,11 | 0,00% | 15.464,00 |
| 08.07.2025 | 28,18 | 28,23 | 28,05 | 28,11 | -0,14% | 11.154,00 |
| 07.07.2025 | 28,17 | 28,30 | 28,01 | 28,15 | -0,32% | 6.297,00 |
| 03.07.2025 | 28,29 | 28,29 | 27,91 | 28,24 | -0,21% | 9.827,00 |
| 02.07.2025 | 28,09 | 28,33 | 28,02 | 28,30 | 0,32% | 17.614,00 |
| 01.07.2025 | 28,19 | 28,30 | 28,17 | 28,21 | -0,07% | 13.240,00 |
| 30.06.2025 | 28,22 | 28,31 | 28,15 | 28,23 | -0,49% | 24.979,00 |
| 27.06.2025 | 28,16 | 28,37 | 28,14 | 28,37 | 0,82% | 12.877,00 |
| 26.06.2025 | 27,95 | 28,14 | 27,90 | 28,14 | 1,37% | 19.127,00 |
| 25.06.2025 | 27,76 | 27,81 | 27,32 | 27,76 | 0,73% | 8.592,00 |
| 24.06.2025 | 27,24 | 27,60 | 27,22 | 27,56 | 1,25% | 14.533,00 |
| 23.06.2025 | 27,05 | 27,28 | 26,96 | 27,22 | 0,22% | 13.158,00 |
| 20.06.2025 | 27,07 | 27,37 | 27,07 | 27,16 | -0,26% | 16.638,00 |
| 18.06.2025 | 27,09 | 27,28 | 27,09 | 27,23 | 0,52% | 21.402,00 |
| 17.06.2025 | 27,31 | 27,39 | 27,06 | 27,09 | -2,06% | 36.472,00 |
| 16.06.2025 | 27,56 | 27,66 | 27,48 | 27,66 | 1,32% | 26.632,00 |
| 13.06.2025 | 27,22 | 27,52 | 27,17 | 27,30 | -1,02% | 25.677,00 |
| 12.06.2025 | 27,41 | 27,64 | 27,38 | 27,58 | -0,78% | 27.404,00 |
| 11.06.2025 | 27,34 | 27,80 | 27,32 | 27,80 | 1,60% | 23.757,00 |
| 10.06.2025 | 27,47 | 27,50 | 27,36 | 27,36 | -0,15% | 19.477,00 |
| 09.06.2025 | 27,42 | 27,49 | 27,29 | 27,40 | 0,59% | 11.698,00 |
| 06.06.2025 | 26,89 | 27,33 | 26,89 | 27,24 | 1,38% | 33.459,00 |
| 05.06.2025 | 26,97 | 27,03 | 26,84 | 26,87 | -0,22% | 10.123,00 |
| 04.06.2025 | 26,95 | 27,02 | 26,84 | 26,93 | -0,04% | 92.402,00 |
| 03.06.2025 | 26,85 | 26,97 | 26,79 | 26,94 | -0,04% | 20.493,00 |
| 02.06.2025 | 26,90 | 26,98 | 26,88 | 26,95 | 0,63% | 8.452,00 |
| 30.05.2025 | 26,93 | 26,93 | 26,55 | 26,78 | 0,87% | 21.830,00 |
| 29.05.2025 | 26,79 | 26,90 | 26,55 | 26,55 | -0,52% | 29.424,00 |
| 28.05.2025 | 26,70 | 26,77 | 26,61 | 26,69 | -0,15% | 16.261,00 |
| 27.05.2025 | 26,74 | 26,80 | 26,69 | 26,73 | 0,00% | 55.293,00 |
| 23.05.2025 | 26,41 | 26,73 | 26,33 | 26,73 | 1,44% | 18.150,00 |
| 22.05.2025 | 26,29 | 26,43 | 26,25 | 26,35 | -0,57% | 21.451,00 |
| 21.05.2025 | 26,72 | 26,72 | 26,50 | 26,50 | -0,49% | 9.930,00 |
| 20.05.2025 | 26,71 | 26,88 | 26,63 | 26,63 | -1,48% | 13.629,00 |
| 19.05.2025 | 26,89 | 27,04 | 26,74 | 27,03 | 0,90% | 19.234,00 |
| 16.05.2025 | 26,71 | 26,84 | 26,70 | 26,79 | -0,26% | 6.602,00 |
| 15.05.2025 | 26,77 | 26,93 | 26,63 | 26,86 | 1,13% | 18.979,00 |
| 14.05.2025 | 26,50 | 26,61 | 26,37 | 26,56 | 0,61% | 13.035,00 |
| 13.05.2025 | 26,32 | 26,44 | 26,16 | 26,40 | -0,08% | 25.679,00 |
| 12.05.2025 | 26,25 | 26,70 | 26,05 | 26,42 | 3,45% | 36.612,00 |
| 09.05.2025 | 25,65 | 25,85 | 25,54 | 25,54 | 0,08% | 23.629,00 |
| 08.05.2025 | 25,85 | 25,89 | 25,39 | 25,52 | -2,56% | 109.087,00 |