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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 22,78 | 23,21 | 22,33 | 22,57 | -1,53% | 73.400,00 |
| 07.07.2026 | 23,03 | 23,14 | 22,53 | 22,92 | -0,52% | 12.211,00 |
| 06.07.2026 | 22,98 | 23,21 | 22,71 | 23,04 | 0,61% | 27.192,00 |
| 02.07.2026 | 22,90 | 23,00 | 22,77 | 22,90 | 0,31% | 22.878,00 |
| 01.07.2026 | 22,71 | 22,95 | 22,71 | 22,83 | 0,04% | 15.207,00 |
| 30.06.2026 | 22,70 | 22,94 | 22,66 | 22,82 | 0,62% | 23.016,00 |
| 29.06.2026 | 22,64 | 22,74 | 22,30 | 22,68 | -0,13% | 12.940,00 |
| 26.06.2026 | 22,66 | 22,92 | 22,60 | 22,71 | 0,04% | 16.467,00 |
| 25.06.2026 | 22,75 | 22,79 | 22,65 | 22,70 | 0,13% | 26.844,00 |
| 24.06.2026 | 22,48 | 22,76 | 22,48 | 22,67 | 1,82% | 29.665,00 |
| 23.06.2026 | 22,25 | 22,48 | 21,96 | 22,27 | -0,87% | 39.383,00 |
| 22.06.2026 | 22,25 | 22,48 | 22,10 | 22,46 | 0,85% | 23.948,00 |
| 18.06.2026 | 22,53 | 22,89 | 22,19 | 22,27 | -0,49% | 32.564,00 |
| 17.06.2026 | 22,49 | 22,59 | 22,19 | 22,38 | -0,49% | 31.404,00 |
| 16.06.2026 | 22,36 | 22,55 | 22,36 | 22,49 | 0,49% | 17.763,00 |
| 15.06.2026 | 22,31 | 22,54 | 22,31 | 22,38 | 2,38% | 17.245,00 |
| 12.06.2026 | 21,76 | 21,94 | 21,59 | 21,86 | 1,91% | 19.308,00 |
| 11.06.2026 | 21,32 | 21,51 | 21,11 | 21,45 | 1,27% | 17.277,00 |
| 10.06.2026 | 21,10 | 21,51 | 21,10 | 21,18 | -0,19% | 16.871,00 |
| 09.06.2026 | 21,23 | 21,36 | 21,04 | 21,22 | 0,52% | 31.938,00 |
| 08.06.2026 | 21,39 | 21,48 | 21,04 | 21,11 | 0,00% | 44.902,00 |
| 05.06.2026 | 21,47 | 21,68 | 21,05 | 21,11 | -1,54% | 67.222,00 |
| 04.06.2026 | 21,41 | 21,60 | 21,24 | 21,44 | 0,99% | 59.441,00 |
| 03.06.2026 | 21,51 | 21,89 | 20,85 | 21,23 | -1,71% | 96.980,00 |
| 02.06.2026 | 21,53 | 21,63 | 21,53 | 21,60 | 0,05% | 9.547,00 |
| 01.06.2026 | 21,61 | 21,67 | 21,49 | 21,59 | -1,42% | 34.503,00 |
| 29.05.2026 | 21,87 | 22,02 | 21,84 | 21,90 | 0,18% | 14.748,00 |
| 28.05.2026 | 21,72 | 21,89 | 21,35 | 21,86 | 0,05% | 37.406,00 |
| 27.05.2026 | 21,89 | 22,12 | 21,80 | 21,85 | 0,28% | 43.670,00 |
| 26.05.2026 | 21,73 | 22,27 | 21,70 | 21,79 | 0,51% | 33.937,00 |
| 22.05.2026 | 21,56 | 21,72 | 21,50 | 21,68 | 1,55% | 28.444,00 |
| 21.05.2026 | 21,15 | 21,50 | 21,11 | 21,35 | -0,79% | 72.196,00 |
| 20.05.2026 | 21,29 | 21,75 | 21,29 | 21,52 | 1,41% | 44.214,00 |
| 19.05.2026 | 21,13 | 21,49 | 21,11 | 21,22 | -0,89% | 25.897,00 |
| 18.05.2026 | 21,50 | 21,76 | 21,30 | 21,41 | -0,33% | 33.802,00 |
| 15.05.2026 | 21,51 | 21,60 | 21,39 | 21,48 | -0,79% | 25.245,00 |
| 14.05.2026 | 21,65 | 21,70 | 21,51 | 21,65 | 0,00% | 22.967,00 |
| 13.05.2026 | 21,41 | 21,71 | 21,40 | 21,65 | 0,56% | 31.601,00 |
| 12.05.2026 | 21,75 | 21,79 | 21,41 | 21,53 | -1,96% | 51.233,00 |
| 11.05.2026 | 22,19 | 22,28 | 21,95 | 21,96 | -2,27% | 75.819,00 |
| 08.05.2026 | 22,42 | 22,65 | 22,34 | 22,47 | 0,31% | 25.266,00 |
| 07.05.2026 | 22,63 | 22,64 | 22,22 | 22,40 | -0,40% | 48.835,00 |
| 06.05.2026 | 22,20 | 22,66 | 22,11 | 22,49 | 2,37% | 57.570,00 |
| 05.05.2026 | 21,93 | 22,23 | 21,85 | 21,97 | 0,55% | 32.585,00 |
| 04.05.2026 | 21,87 | 21,92 | 21,77 | 21,85 | -0,23% | 16.465,00 |
| 01.05.2026 | 21,92 | 22,13 | 21,75 | 21,90 | -0,27% | 26.486,00 |
| 30.04.2026 | 21,87 | 22,23 | 21,87 | 21,96 | 0,14% | 36.849,00 |
| 29.04.2026 | 22,19 | 22,65 | 21,81 | 21,93 | 0,00% | 40.576,00 |
| 28.04.2026 | 21,99 | 22,04 | 21,76 | 21,93 | -0,68% | 35.558,00 |
| 27.04.2026 | 22,06 | 22,29 | 22,04 | 22,08 | -0,18% | 13.675,00 |
| 24.04.2026 | 22,13 | 22,37 | 22,08 | 22,12 | -0,18% | 51.793,00 |
| 23.04.2026 | 22,32 | 22,45 | 21,86 | 22,16 | -1,55% | 44.846,00 |
| 22.04.2026 | 22,47 | 22,63 | 22,35 | 22,51 | 0,40% | 19.965,00 |
| 21.04.2026 | 22,59 | 22,68 | 22,40 | 22,42 | -0,93% | 33.728,00 |
| 20.04.2026 | 22,53 | 22,79 | 22,53 | 22,63 | -1,65% | 35.680,00 |
| 17.04.2026 | 23,08 | 23,66 | 22,69 | 23,01 | 2,18% | 25.702,00 |
| 16.04.2026 | 22,70 | 22,73 | 22,48 | 22,52 | -0,75% | 15.964,00 |
| 15.04.2026 | 22,70 | 22,97 | 22,50 | 22,69 | 0,13% | 16.471,00 |
| 14.04.2026 | 22,40 | 22,82 | 22,40 | 22,66 | 1,30% | 22.176,00 |
| 13.04.2026 | 22,14 | 22,40 | 21,76 | 22,37 | 0,63% | 44.916,00 |
| 10.04.2026 | 21,94 | 22,29 | 21,94 | 22,23 | 1,32% | 28.912,00 |
| 09.04.2026 | 21,92 | 22,05 | 21,55 | 21,94 | 0,41% | 40.146,00 |
| 08.04.2026 | 21,57 | 22,15 | 21,50 | 21,85 | 4,65% | 33.773,00 |
| 07.04.2026 | 20,94 | 20,94 | 20,52 | 20,88 | -0,10% | 59.921,00 |
| 06.04.2026 | 20,84 | 20,96 | 20,79 | 20,90 | 1,90% | 48.048,00 |
| 02.04.2026 | 20,60 | 20,75 | 20,38 | 20,51 | -0,68% | 65.383,00 |
| 01.04.2026 | 20,65 | 20,75 | 20,51 | 20,65 | 0,34% | 37.054,00 |
| 31.03.2026 | 20,03 | 20,65 | 20,03 | 20,58 | 3,11% | 36.957,00 |
| 30.03.2026 | 20,01 | 20,14 | 19,83 | 19,96 | -0,84% | 49.473,00 |
| 27.03.2026 | 20,39 | 20,44 | 20,03 | 20,13 | -1,80% | 38.806,00 |
| 26.03.2026 | 20,79 | 20,96 | 20,29 | 20,50 | -1,77% | 21.650,00 |
| 25.03.2026 | 20,81 | 21,10 | 20,72 | 20,87 | 1,90% | 39.602,00 |
| 24.03.2026 | 20,79 | 21,20 | 20,45 | 20,48 | -2,57% | 75.705,00 |
| 23.03.2026 | 21,23 | 21,37 | 21,00 | 21,02 | 1,20% | 60.348,00 |
| 20.03.2026 | 21,10 | 21,14 | 20,72 | 20,77 | -1,94% | 75.785,00 |
| 19.03.2026 | 21,21 | 21,39 | 21,16 | 21,18 | -1,81% | 87.527,00 |
| 18.03.2026 | 21,71 | 21,80 | 21,54 | 21,57 | -1,15% | 29.293,00 |
| 17.03.2026 | 21,86 | 21,91 | 21,72 | 21,82 | -0,18% | 24.493,00 |
| 16.03.2026 | 21,69 | 21,89 | 21,61 | 21,86 | 1,53% | 58.640,00 |
| 13.03.2026 | 21,73 | 21,81 | 21,50 | 21,53 | -1,91% | 57.700,00 |
| 12.03.2026 | 22,46 | 22,46 | 21,86 | 21,95 | -1,26% | 43.941,00 |
| 11.03.2026 | 22,64 | 22,72 | 22,22 | 22,23 | -2,50% | 85.623,00 |
| 10.03.2026 | 22,72 | 22,99 | 22,70 | 22,80 | 0,22% | 9,00 |
| 09.03.2026 | 22,50 | 22,83 | 22,29 | 22,75 | -0,22% | 9,00 |
| 06.03.2026 | 22,79 | 22,96 | 22,66 | 22,80 | -0,65% | 9,00 |
| 05.03.2026 | 23,15 | 23,28 | 22,91 | 22,95 | -0,61% | 9,00 |
| 04.03.2026 | 23,11 | 23,15 | 23,01 | 23,09 | 0,43% | 9,00 |
| 03.03.2026 | 23,18 | 23,18 | 22,73 | 22,99 | -2,05% | 9,00 |
| 02.03.2026 | 23,38 | 23,66 | 23,25 | 23,47 | -1,59% | 9,00 |
| 27.02.2026 | 23,90 | 23,94 | 23,39 | 23,85 | -0,79% | 9,00 |
| 26.02.2026 | 24,27 | 24,27 | 24,00 | 24,04 | -0,54% | 9,00 |
| 25.02.2026 | 24,25 | 24,25 | 24,08 | 24,17 | -0,41% | 9,00 |
| 24.02.2026 | 24,18 | 24,43 | 24,05 | 24,27 | 0,66% | 9,00 |
| 23.02.2026 | 24,11 | 24,42 | 24,03 | 24,11 | -1,75% | 9,00 |
| 20.02.2026 | 24,13 | 24,55 | 24,13 | 24,54 | 2,16% | 25.696,00 |
| 19.02.2026 | 24,14 | 24,14 | 23,91 | 24,02 | -1,64% | 55.488,00 |
| 18.02.2026 | 24,41 | 24,50 | 24,40 | 24,42 | -0,08% | 34.187,00 |
| 17.02.2026 | 24,22 | 24,67 | 24,22 | 24,44 | 0,91% | 29.588,00 |
| 13.02.2026 | 24,13 | 24,57 | 24,13 | 24,22 | -0,62% | 12.952,00 |
| 12.02.2026 | 24,45 | 24,65 | 24,32 | 24,37 | -0,89% | 14.764,00 |