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 |
|---|---|---|---|---|---|---|
| 15.07.2025 | 14,12 | 14,17 | 14,07 | 14,17 | 0,71% | 42.838,00 |
| 14.07.2025 | 14,05 | 14,11 | 14,00 | 14,07 | 0,14% | 46.087,00 |
| 11.07.2025 | 14,06 | 14,17 | 14,03 | 14,05 | 0,07% | 3.105,00 |
| 10.07.2025 | 14,00 | 14,06 | 13,98 | 14,04 | 0,43% | 13.849,00 |
| 09.07.2025 | 13,98 | 13,99 | 13,93 | 13,98 | 0,00% | 12.665,00 |
| 08.07.2025 | 13,89 | 13,98 | 13,86 | 13,98 | 0,90% | 49.675,00 |
| 07.07.2025 | 13,61 | 13,89 | 13,61 | 13,86 | 0,40% | 12.735,00 |
| 03.07.2025 | 13,83 | 13,84 | 13,78 | 13,80 | 0,15% | 20.209,00 |
| 02.07.2025 | 13,75 | 13,85 | 13,75 | 13,78 | -0,19% | 9.266,00 |
| 01.07.2025 | 13,79 | 13,81 | 13,71 | 13,81 | 0,22% | 26.815,00 |
| 30.06.2025 | 13,77 | 13,79 | 13,67 | 13,78 | -0,30% | 10.248,00 |
| 27.06.2025 | 13,90 | 13,90 | 13,78 | 13,82 | -0,37% | 18.002,00 |
| 26.06.2025 | 13,92 | 13,94 | 13,86 | 13,87 | -0,14% | 2.460,00 |
| 25.06.2025 | 13,89 | 13,90 | 13,78 | 13,89 | 0,87% | 8.456,00 |
| 24.06.2025 | 13,60 | 13,77 | 13,60 | 13,77 | 1,70% | 14.193,00 |
| 23.06.2025 | 13,32 | 13,54 | 13,32 | 13,54 | 2,03% | 24.023,00 |
| 20.06.2025 | 13,32 | 13,43 | 13,27 | 13,27 | -0,60% | 14.753,00 |
| 18.06.2025 | 13,50 | 13,50 | 13,25 | 13,35 | -1,11% | 2.522,00 |
| 17.06.2025 | 13,58 | 13,68 | 13,34 | 13,50 | -0,44% | 5.437,00 |
| 16.06.2025 | 13,62 | 13,69 | 13,50 | 13,56 | 0,07% | 55.084,00 |
| 13.06.2025 | 13,39 | 13,55 | 13,33 | 13,55 | 0,59% | 5.637,00 |
| 12.06.2025 | 13,54 | 13,60 | 13,47 | 13,47 | -0,59% | 6.134,00 |
| 11.06.2025 | 13,51 | 13,69 | 13,48 | 13,55 | 0,48% | 3.956,00 |
| 10.06.2025 | 13,55 | 13,55 | 13,45 | 13,49 | -0,48% | 4.980,00 |
| 09.06.2025 | 13,45 | 13,62 | 13,34 | 13,55 | 2,11% | 23.614,00 |
| 06.06.2025 | 13,34 | 13,34 | 13,25 | 13,27 | -0,52% | 4.338,00 |
| 05.06.2025 | 13,53 | 13,53 | 13,12 | 13,34 | -0,82% | 16.213,00 |
| 04.06.2025 | 13,32 | 13,52 | 13,27 | 13,45 | 1,20% | 35.580,00 |
| 03.06.2025 | 13,26 | 13,34 | 13,23 | 13,29 | 0,68% | 23.803,00 |
| 02.06.2025 | 13,08 | 13,25 | 13,04 | 13,20 | 1,54% | 16.254,00 |
| 30.05.2025 | 13,02 | 13,27 | 12,91 | 13,00 | -1,81% | 2.577,00 |
| 29.05.2025 | 13,06 | 13,28 | 13,06 | 13,24 | 1,85% | 28.802,00 |
| 28.05.2025 | 12,85 | 13,02 | 12,85 | 13,00 | 0,31% | 38.780,00 |
| 27.05.2025 | 13,01 | 13,04 | 12,96 | 12,96 | -0,77% | 24.860,00 |
| 23.05.2025 | 13,02 | 13,19 | 13,02 | 13,06 | -0,08% | 8.635,00 |
| 22.05.2025 | 13,05 | 13,16 | 13,00 | 13,07 | 0,54% | 51.569,00 |
| 21.05.2025 | 12,93 | 13,14 | 12,93 | 13,00 | -0,15% | 25.283,00 |
| 20.05.2025 | 13,00 | 13,10 | 12,98 | 13,02 | 0,54% | 46.220,00 |
| 19.05.2025 | 13,18 | 13,20 | 12,90 | 12,95 | -2,26% | 25.872,00 |
| 16.05.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 0,99% | 30.769,00 |
| 15.05.2025 | 13,17 | 13,17 | 13,10 | 13,12 | -0,46% | 25.757,00 |
| 14.05.2025 | 13,25 | 13,25 | 13,17 | 13,18 | 0,00% | 59.446,00 |
| 13.05.2025 | 13,18 | 13,23 | 13,18 | 13,18 | -0,15% | 17.123,00 |
| 12.05.2025 | 13,18 | 13,24 | 13,16 | 13,20 | 2,09% | 57.822,00 |
| 09.05.2025 | 12,96 | 13,00 | 12,87 | 12,93 | 0,31% | 37.872,00 |
| 08.05.2025 | 12,88 | 12,95 | 12,80 | 12,89 | 0,78% | 35.551,00 |
| 07.05.2025 | 12,83 | 12,83 | 12,60 | 12,79 | -1,16% | 31.423,00 |
| 06.05.2025 | 12,85 | 12,99 | 12,85 | 12,94 | 0,94% | 11.131,00 |
| 05.05.2025 | 12,96 | 12,98 | 12,48 | 12,82 | -0,62% | 15.687,00 |
| 02.05.2025 | 12,81 | 12,90 | 12,78 | 12,90 | 1,82% | 23.756,00 |
| 01.05.2025 | 12,65 | 12,71 | 12,50 | 12,67 | 0,32% | 16.026,00 |
| 30.04.2025 | 12,51 | 12,63 | 12,44 | 12,63 | 0,00% | 61.552,00 |
| 29.04.2025 | 12,69 | 12,70 | 12,55 | 12,63 | -0,55% | 40.349,00 |
| 28.04.2025 | 12,73 | 12,82 | 12,57 | 12,70 | -0,55% | 30.392,00 |
| 25.04.2025 | 12,77 | 12,78 | 12,68 | 12,77 | -0,08% | 4.566,00 |
| 24.04.2025 | 12,67 | 12,78 | 12,56 | 12,78 | 0,95% | 26.464,00 |
| 23.04.2025 | 12,77 | 12,82 | 12,63 | 12,66 | -0,08% | 22.257,00 |
| 22.04.2025 | 12,61 | 12,68 | 12,61 | 12,67 | 0,64% | 25.238,00 |
| 21.04.2025 | 12,58 | 12,59 | 12,52 | 12,59 | 0,72% | 6.505,00 |
| 17.04.2025 | 12,46 | 12,50 | 12,41 | 12,50 | 0,64% | 23.222,00 |
| 16.04.2025 | 12,28 | 12,50 | 12,28 | 12,42 | 1,22% | 23.706,00 |
| 15.04.2025 | 12,24 | 12,35 | 12,11 | 12,27 | -0,24% | 30.215,00 |
| 14.04.2025 | 12,33 | 12,55 | 11,97 | 12,30 | 0,41% | 83.117,00 |
| 11.04.2025 | 12,10 | 12,31 | 11,94 | 12,25 | 2,25% | 74.688,00 |
| 10.04.2025 | 12,14 | 12,27 | 11,92 | 11,98 | -1,56% | 53.405,00 |
| 09.04.2025 | 11,79 | 12,32 | 11,79 | 12,17 | 4,73% | 44.928,00 |
| 08.04.2025 | 12,07 | 12,28 | 11,57 | 11,62 | 0,87% | 53.122,00 |
| 07.04.2025 | 11,62 | 12,17 | 11,41 | 11,52 | -5,50% | 49.408,00 |
| 04.04.2025 | 11,95 | 12,36 | 11,95 | 12,19 | -3,41% | 96.495,00 |
| 03.04.2025 | 12,57 | 12,82 | 12,57 | 12,62 | -2,92% | 28.306,00 |
| 02.04.2025 | 13,05 | 13,05 | 12,97 | 13,00 | -0,08% | 15.335,00 |
| 01.04.2025 | 13,14 | 13,14 | 13,01 | 13,01 | -0,54% | 6.993,00 |
| 31.03.2025 | 13,01 | 13,23 | 12,97 | 13,08 | 0,08% | 11.668,00 |
| 28.03.2025 | 13,00 | 13,35 | 13,00 | 13,07 | 0,08% | 1.694,00 |
| 27.03.2025 | 12,93 | 13,12 | 12,91 | 13,06 | 1,01% | 16.419,00 |
| 26.03.2025 | 13,16 | 13,16 | 12,90 | 12,93 | -2,18% | 21.941,00 |
| 25.03.2025 | 13,12 | 13,25 | 13,12 | 13,22 | 0,67% | 8.332,00 |
| 24.03.2025 | 13,19 | 13,22 | 13,04 | 13,13 | 0,23% | 20.997,00 |
| 21.03.2025 | 12,96 | 13,10 | 12,94 | 13,10 | 0,00% | 66.308,00 |
| 20.03.2025 | 13,17 | 13,20 | 13,00 | 13,10 | -1,36% | 20.231,00 |
| 19.03.2025 | 13,36 | 13,36 | 13,25 | 13,28 | -0,45% | 20.299,00 |
| 18.03.2025 | 13,34 | 13,37 | 13,30 | 13,34 | -0,60% | 16.750,00 |
| 17.03.2025 | 13,21 | 13,61 | 13,17 | 13,42 | 1,82% | 49.762,00 |
| 14.03.2025 | 12,95 | 13,21 | 12,95 | 13,18 | 2,73% | 53.362,00 |
| 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 |