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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 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 |
| 11.02.2026 | 24,42 | 24,66 | 24,39 | 24,59 | -0,04% | 38.647,00 |
| 10.02.2026 | 24,48 | 24,65 | 24,46 | 24,60 | 0,94% | 94.872,00 |
| 09.02.2026 | 24,37 | 24,41 | 24,24 | 24,37 | 0,16% | 18.917,00 |
| 06.02.2026 | 24,35 | 24,38 | 24,25 | 24,33 | 0,37% | 9.539,00 |
| 05.02.2026 | 24,29 | 24,29 | 24,20 | 24,24 | -0,94% | 15.609,00 |
| 04.02.2026 | 24,38 | 24,52 | 24,29 | 24,47 | 0,99% | 59.001,00 |
| 03.02.2026 | 24,50 | 24,59 | 24,16 | 24,23 | 0,08% | 85.227,00 |
| 02.02.2026 | 23,36 | 24,24 | 23,28 | 24,21 | 3,46% | 88.029,00 |
| 30.01.2026 | 23,25 | 23,56 | 23,25 | 23,40 | 0,82% | 88.366,00 |
| 29.01.2026 | 23,55 | 23,60 | 23,12 | 23,21 | -0,73% | 56.661,00 |
| 28.01.2026 | 23,47 | 23,47 | 23,30 | 23,38 | -0,21% | 17.020,00 |
| 27.01.2026 | 23,52 | 23,56 | 23,41 | 23,43 | -0,34% | 26.158,00 |
| 26.01.2026 | 23,32 | 23,60 | 23,32 | 23,51 | 0,56% | 54.558,00 |
| 23.01.2026 | 23,50 | 23,61 | 23,24 | 23,38 | -1,35% | 32.603,00 |
| 22.01.2026 | 23,63 | 23,73 | 23,61 | 23,70 | 0,38% | 76.045,00 |
| 21.01.2026 | 23,69 | 23,78 | 23,53 | 23,61 | -0,46% | 60.835,00 |
| 20.01.2026 | 23,99 | 23,99 | 23,72 | 23,72 | -2,31% | 57.545,00 |
| 16.01.2026 | 24,36 | 24,39 | 24,18 | 24,28 | -0,33% | 60.553,00 |
| 15.01.2026 | 24,35 | 24,40 | 24,27 | 24,36 | -0,16% | 100.579,00 |
| 14.01.2026 | 24,45 | 24,77 | 24,26 | 24,40 | -0,20% | 156.731,00 |
| 13.01.2026 | 24,55 | 24,73 | 24,45 | 24,45 | -0,57% | 48.684,00 |
| 12.01.2026 | 24,46 | 24,60 | 24,46 | 24,59 | -0,04% | 74.929,00 |
| 09.01.2026 | 24,55 | 24,92 | 24,52 | 24,60 | -0,77% | 43.486,00 |
| 08.01.2026 | 24,92 | 24,97 | 24,67 | 24,79 | -0,92% | 20.916,00 |
| 07.01.2026 | 25,13 | 25,16 | 25,00 | 25,02 | 0,00% | 27.479,00 |
| 06.01.2026 | 25,00 | 25,24 | 24,97 | 25,02 | -0,12% | 19.243,00 |
| 05.01.2026 | 24,96 | 25,24 | 24,96 | 25,05 | -0,40% | 13.509,00 |
| 02.01.2026 | 25,02 | 25,17 | 25,00 | 25,15 | 0,68% | 38.044,00 |
| 31.12.2025 | 24,98 | 25,11 | 24,95 | 24,98 | 0,24% | 16.616,00 |
| 30.12.2025 | 24,89 | 24,99 | 24,84 | 24,92 | -0,12% | 100.197,00 |
| 29.12.2025 | 25,05 | 25,06 | 24,77 | 24,95 | -0,72% | 38.717,00 |
| 26.12.2025 | 25,37 | 25,41 | 25,11 | 25,13 | -0,95% | 38.423,00 |
| 24.12.2025 | 25,38 | 25,58 | 25,37 | 25,37 | -0,39% | 4.304,00 |
| 23.12.2025 | 25,26 | 25,52 | 25,19 | 25,47 | 0,51% | 20.488,00 |
| 22.12.2025 | 25,66 | 25,66 | 25,26 | 25,34 | -0,71% | 58.279,00 |
| 19.12.2025 | 25,16 | 25,99 | 24,80 | 25,52 | -5,34% | 90.224,00 |
| 18.12.2025 | 26,84 | 26,98 | 26,84 | 26,96 | 0,82% | 62.438,00 |
| 17.12.2025 | 26,79 | 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 |