20,520$
-5,18%
Echtzeit-Aktienkurs Morgan Stanley China A Share Fund Inc
Bid:
Ask:
Aktienkurse zur Morgan Stanley China A Share Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,72 | 12,86 | 12,72 | 12,83 | 0,16% | 32.603,00 |
| 12.03.2025 | 12,70 | 12,83 | 12,65 | 12,81 | -0,47% | 25.736,00 |
| 11.03.2025 | 12,84 | 12,90 | 12,73 | 12,87 | 1,10% | 20.898,00 |
| 10.03.2025 | 12,72 | 12,83 | 12,70 | 12,73 | -1,24% | 46.868,00 |
| 07.03.2025 | 12,86 | 12,98 | 12,86 | 12,89 | -0,42% | 27.995,00 |
| 06.03.2025 | 12,95 | 13,08 | 12,90 | 12,95 | 0,27% | 16.749,00 |
| 05.03.2025 | 12,80 | 13,00 | 12,80 | 12,91 | 1,10% | 41.659,00 |
| 04.03.2025 | 12,69 | 12,78 | 12,67 | 12,77 | 0,55% | 21.137,00 |
| 03.03.2025 | 12,65 | 12,90 | 12,65 | 12,70 | 0,63% | 19.893,00 |
| 28.02.2025 | 12,59 | 12,66 | 12,54 | 12,62 | -0,47% | 19.300,00 |
| 27.02.2025 | 12,67 | 12,71 | 12,61 | 12,68 | 0,16% | 61.870,00 |
| 26.02.2025 | 12,74 | 12,89 | 12,62 | 12,66 | 0,08% | 59.902,00 |
| 25.02.2025 | 12,77 | 12,78 | 12,63 | 12,65 | -0,86% | 30.712,00 |
| 24.02.2025 | 12,81 | 12,89 | 12,72 | 12,76 | -1,24% | 21.997,00 |
| 21.02.2025 | 13,00 | 13,10 | 12,90 | 12,92 | -0,27% | 34.110,00 |
| 20.02.2025 | 12,85 | 12,96 | 12,84 | 12,96 | 1,21% | 29.659,00 |
| 19.02.2025 | 12,71 | 12,82 | 12,71 | 12,80 | 0,47% | 20.154,00 |
| 18.02.2025 | 12,81 | 12,83 | 12,70 | 12,74 | -0,39% | 43.457,00 |
| 14.02.2025 | 12,76 | 12,93 | 12,73 | 12,79 | 1,75% | 52.061,00 |
| 13.02.2025 | 12,61 | 12,68 | 12,37 | 12,57 | -1,10% | 58.959,00 |
| 12.02.2025 | 12,62 | 12,78 | 12,62 | 12,71 | 1,11% | 45.805,00 |
| 11.02.2025 | 12,56 | 12,59 | 12,50 | 12,57 | -0,71% | 19.058,00 |
| 10.02.2025 | 12,69 | 12,69 | 12,58 | 12,66 | 0,56% | 64.351,00 |
| 07.02.2025 | 12,62 | 12,69 | 12,58 | 12,59 | 0,12% | 29.643,00 |
| 06.02.2025 | 12,41 | 12,64 | 12,41 | 12,58 | 0,76% | 28.286,00 |
| 05.02.2025 | 12,60 | 12,60 | 12,46 | 12,48 | -1,50% | 13.753,00 |
| 04.02.2025 | 12,55 | 12,74 | 12,55 | 12,67 | 1,36% | 30.605,00 |
| 03.02.2025 | 12,36 | 12,58 | 12,36 | 12,50 | -0,24% | 23.278,00 |
| 31.01.2025 | 12,69 | 12,69 | 12,47 | 12,53 | -1,03% | 26.272,00 |
| 30.01.2025 | 12,55 | 12,70 | 12,55 | 12,66 | 0,88% | 35.081,00 |
| 29.01.2025 | 12,58 | 12,60 | 12,42 | 12,55 | 0,24% | 12.198,00 |
| 28.01.2025 | 12,56 | 12,66 | 12,40 | 12,52 | 0,16% | 51.651,00 |
| 27.01.2025 | 12,51 | 12,70 | 12,49 | 12,50 | -0,40% | 61.486,00 |
| 24.01.2025 | 12,39 | 12,57 | 12,39 | 12,55 | 1,62% | 52.689,00 |
| 23.01.2025 | 12,27 | 12,44 | 12,23 | 12,35 | -0,08% | 41.297,00 |
| 22.01.2025 | 12,41 | 12,50 | 12,31 | 12,36 | -0,64% | 45.912,00 |
| 21.01.2025 | 12,46 | 12,49 | 12,34 | 12,44 | -0,08% | 83.892,00 |
| 17.01.2025 | 12,38 | 12,47 | 12,38 | 12,45 | 1,06% | 35.985,00 |
| 16.01.2025 | 12,34 | 12,51 | 12,28 | 12,32 | -0,08% | 69.327,00 |
| 15.01.2025 | 12,47 | 12,47 | 12,33 | 12,33 | -0,08% | 53.909,00 |
| 14.01.2025 | 12,23 | 12,40 | 12,21 | 12,34 | 1,82% | 24.098,00 |
| 13.01.2025 | 11,93 | 12,12 | 11,93 | 12,12 | 0,58% | 9.640,00 |
| 10.01.2025 | 12,17 | 12,28 | 12,05 | 12,05 | -1,79% | 10.244,00 |
| 08.01.2025 | 12,27 | 12,46 | 12,24 | 12,27 | -0,41% | 3.456,00 |
| 07.01.2025 | 12,28 | 12,41 | 12,23 | 12,32 | -0,08% | 16.357,00 |
| 06.01.2025 | 12,32 | 12,38 | 12,27 | 12,33 | 0,65% | 7.339,00 |
| 03.01.2025 | 12,22 | 12,25 | 12,22 | 12,25 | -0,97% | 17.255,00 |
| 02.01.2025 | 12,23 | 12,38 | 12,23 | 12,37 | -0,72% | 24.274,00 |
| 31.12.2024 | 12,38 | 12,64 | 12,38 | 12,46 | -0,24% | 37.273,00 |
| 30.12.2024 | 12,49 | 12,54 | 12,45 | 12,49 | -0,24% | 41.462,00 |
| 27.12.2024 | 12,64 | 12,68 | 12,36 | 12,52 | -1,03% | 59.139,00 |
| 26.12.2024 | 12,60 | 12,70 | 12,56 | 12,65 | 0,48% | 24.259,00 |
| 24.12.2024 | 12,47 | 12,60 | 12,18 | 12,59 | 1,29% | 18.923,00 |
| 23.12.2024 | 12,41 | 12,45 | 12,34 | 12,43 | -0,16% | 21.140,00 |
| 20.12.2024 | 12,37 | 12,49 | 12,37 | 12,45 | 0,16% | 14.785,00 |
| 19.12.2024 | 12,60 | 12,60 | 12,41 | 12,43 | -0,64% | 31.434,00 |
| 18.12.2024 | 12,60 | 12,60 | 12,39 | 12,51 | -0,71% | 17.184,00 |
| 17.12.2024 | 12,65 | 12,72 | 12,59 | 12,60 | 1,12% | 40.064,00 |
| 16.12.2024 | 12,39 | 12,58 | 12,39 | 12,46 | -0,36% | 23.974,00 |
| 13.12.2024 | 12,60 | 12,60 | 12,45 | 12,51 | -3,25% | 18.350,00 |
| 12.12.2024 | 12,90 | 12,99 | 12,90 | 12,93 | -0,42% | 16.886,00 |
| 11.12.2024 | 13,09 | 13,09 | 12,94 | 12,98 | 0,39% | 30.133,00 |
| 10.12.2024 | 13,04 | 13,04 | 12,87 | 12,93 | -4,36% | 37.819,00 |
| 09.12.2024 | 13,24 | 13,73 | 13,24 | 13,52 | 7,05% | 112.780,00 |
| 06.12.2024 | 12,51 | 12,63 | 12,50 | 12,63 | 1,45% | 62.028,00 |
| 05.12.2024 | 12,41 | 12,49 | 12,39 | 12,45 | 0,97% | 173.800,00 |
| 04.12.2024 | 12,31 | 12,80 | 12,28 | 12,33 | -0,40% | 71.122,00 |
| 03.12.2024 | 12,36 | 12,43 | 12,33 | 12,38 | -0,56% | 31.977,00 |
| 02.12.2024 | 12,59 | 12,64 | 12,38 | 12,45 | -0,32% | 100.566,00 |
| 29.11.2024 | 12,44 | 12,54 | 12,44 | 12,49 | -0,56% | 48.101,00 |
| 27.11.2024 | 12,49 | 12,59 | 12,35 | 12,56 | 2,28% | 60.510,00 |
| 26.11.2024 | 12,33 | 12,36 | 12,27 | 12,28 | -0,41% | 25.651,00 |
| 25.11.2024 | 12,25 | 12,42 | 12,25 | 12,33 | 0,08% | 66.484,00 |
| 22.11.2024 | 12,36 | 12,59 | 12,32 | 12,32 | -3,90% | 38.974,00 |
| 20.11.2024 | 12,81 | 12,86 | 12,81 | 12,82 | -0,31% | 9.637,00 |
| 19.11.2024 | 12,84 | 12,91 | 12,81 | 12,86 | 0,08% | 32.810,00 |
| 18.11.2024 | 12,78 | 12,87 | 12,78 | 12,85 | 0,23% | 30.970,00 |
| 15.11.2024 | 12,74 | 12,83 | 12,70 | 12,82 | 0,16% | 5.939,00 |
| 14.11.2024 | 12,88 | 13,05 | 12,77 | 12,80 | -1,01% | 36.910,00 |
| 13.11.2024 | 13,00 | 13,08 | 12,92 | 12,93 | -0,23% | 26.043,00 |
| 12.11.2024 | 13,03 | 13,15 | 12,93 | 12,96 | -2,19% | 19.426,00 |
| 11.11.2024 | 13,02 | 13,33 | 13,02 | 13,25 | 0,91% | 19.635,00 |
| 08.11.2024 | 13,35 | 13,41 | 12,95 | 13,13 | -4,51% | 88.561,00 |
| 07.11.2024 | 13,29 | 13,80 | 13,25 | 13,75 | 4,80% | 143.591,00 |
| 06.11.2024 | 13,37 | 13,37 | 13,08 | 13,12 | -2,74% | 63.054,00 |
| 05.11.2024 | 13,46 | 13,55 | 13,44 | 13,49 | 1,89% | 36.809,00 |
| 04.11.2024 | 13,22 | 13,32 | 13,20 | 13,24 | 1,69% | 5.372,00 |
| 01.11.2024 | 12,76 | 13,08 | 12,75 | 13,02 | 2,28% | 52.390,00 |
| 31.10.2024 | 12,74 | 12,87 | 12,72 | 12,73 | -0,62% | 28.849,00 |
| 30.10.2024 | 12,78 | 12,89 | 12,78 | 12,81 | -0,54% | 15.049,00 |
| 29.10.2024 | 13,05 | 13,09 | 12,88 | 12,88 | -1,75% | 23.311,00 |
| 28.10.2024 | 13,12 | 13,13 | 12,94 | 13,11 | 0,23% | 38.028,00 |
| 25.10.2024 | 13,07 | 13,26 | 13,01 | 13,08 | 0,38% | 52.145,00 |
| 24.10.2024 | 13,16 | 13,20 | 13,03 | 13,03 | -0,99% | 28.822,00 |
| 23.10.2024 | 13,26 | 13,26 | 13,08 | 13,16 | -0,38% | 41.747,00 |
| 22.10.2024 | 13,14 | 13,26 | 13,14 | 13,21 | 0,84% | 29.872,00 |
| 21.10.2024 | 13,27 | 13,27 | 13,02 | 13,10 | -1,36% | 65.390,00 |
| 18.10.2024 | 13,25 | 13,40 | 13,10 | 13,28 | 3,03% | 77.095,00 |
| 17.10.2024 | 13,00 | 13,00 | 12,85 | 12,89 | -1,30% | 39.846,00 |
| 16.10.2024 | 13,01 | 13,16 | 12,97 | 13,06 | 0,93% | 47.801,00 |