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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,00 | 17,11 | 16,82 | 16,90 | 0,18% | 86.872,00 |
| 16.12.2025 | 17,10 | 17,10 | 16,70 | 16,87 | -1,80% | 36.763,00 |
| 15.12.2025 | 17,16 | 17,23 | 17,14 | 17,18 | -0,35% | 192.499,00 |
| 12.12.2025 | 17,41 | 17,41 | 17,19 | 17,24 | -0,87% | 26.690,00 |
| 11.12.2025 | 17,25 | 17,44 | 17,18 | 17,39 | 0,41% | 26.251,00 |
| 10.12.2025 | 17,05 | 17,43 | 17,05 | 17,32 | 1,41% | 62.788,00 |
| 09.12.2025 | 17,12 | 17,13 | 17,06 | 17,08 | 0,06% | 96.920,00 |
| 08.12.2025 | 17,04 | 17,08 | 16,89 | 17,07 | 4,15% | 94.475,00 |
| 05.12.2025 | 16,28 | 16,44 | 16,28 | 16,39 | 2,25% | 29.294,00 |
| 04.12.2025 | 16,00 | 16,10 | 16,00 | 16,03 | 0,44% | 13.920,00 |
| 03.12.2025 | 15,98 | 16,08 | 15,95 | 15,96 | -0,31% | 16.993,00 |
| 02.12.2025 | 15,99 | 16,12 | 15,99 | 16,01 | -0,06% | 2.054,00 |
| 01.12.2025 | 16,00 | 16,10 | 16,00 | 16,02 | 1,01% | 6.142,00 |
| 28.11.2025 | 15,82 | 15,92 | 15,70 | 15,86 | 1,21% | 36.746,00 |
| 26.11.2025 | 15,76 | 15,77 | 15,66 | 15,67 | -0,19% | 41.297,00 |
| 25.11.2025 | 15,75 | 15,82 | 15,70 | 15,70 | 0,19% | 3.573,00 |
| 24.11.2025 | 15,92 | 15,94 | 15,60 | 15,67 | -0,82% | 197.604,00 |
| 21.11.2025 | 15,61 | 15,95 | 15,61 | 15,80 | -0,88% | 39.497,00 |
| 20.11.2025 | 15,98 | 16,28 | 15,91 | 15,94 | 0,00% | 88.069,00 |
| 19.11.2025 | 16,11 | 16,11 | 15,94 | 15,94 | -0,06% | 11.424,00 |
| 18.11.2025 | 16,01 | 16,22 | 15,94 | 15,95 | -0,81% | 67.994,00 |
| 17.11.2025 | 16,26 | 16,30 | 16,04 | 16,08 | -2,07% | 11.283,00 |
| 14.11.2025 | 16,34 | 16,57 | 16,34 | 16,42 | -0,42% | 37.313,00 |
| 13.11.2025 | 16,41 | 16,57 | 16,41 | 16,49 | 0,61% | 52.120,00 |
| 12.11.2025 | 16,59 | 16,70 | 16,38 | 16,39 | -1,68% | 42.330,00 |
| 11.11.2025 | 16,76 | 16,80 | 16,66 | 16,67 | -1,48% | 3.373,00 |
| 10.11.2025 | 16,80 | 17,09 | 16,80 | 16,92 | 1,01% | 9.442,00 |
| 07.11.2025 | 16,80 | 16,80 | 16,71 | 16,75 | -0,36% | 11.848,00 |
| 06.11.2025 | 16,78 | 16,95 | 16,78 | 16,81 | 1,14% | 60.195,00 |
| 05.11.2025 | 16,59 | 16,68 | 16,59 | 16,62 | 0,48% | 118.913,00 |
| 04.11.2025 | 16,69 | 16,74 | 16,26 | 16,54 | -2,25% | 31.361,00 |
| 03.11.2025 | 17,08 | 17,08 | 16,89 | 16,92 | -0,35% | 12.289,00 |
| 31.10.2025 | 17,05 | 17,11 | 16,92 | 16,98 | -1,34% | 14.872,00 |
| 30.10.2025 | 17,05 | 18,93 | 17,05 | 17,21 | 0,29% | 54.447,00 |
| 29.10.2025 | 17,11 | 17,24 | 17,06 | 17,16 | 1,06% | 11.841,00 |
| 28.10.2025 | 16,91 | 17,03 | 16,90 | 16,98 | 0,53% | 26.706,00 |
| 27.10.2025 | 16,66 | 17,03 | 16,65 | 16,89 | 1,87% | 54.663,00 |
| 24.10.2025 | 16,49 | 16,60 | 16,31 | 16,58 | 1,10% | 22.714,00 |
| 23.10.2025 | 16,09 | 16,49 | 16,09 | 16,40 | 1,55% | 70.425,00 |
| 22.10.2025 | 16,19 | 16,26 | 16,10 | 16,15 | -0,25% | 14.235,00 |
| 21.10.2025 | 16,24 | 16,32 | 16,16 | 16,19 | -0,34% | 9.090,00 |
| 20.10.2025 | 16,14 | 16,35 | 15,99 | 16,25 | 0,59% | 18.845,00 |
| 17.10.2025 | 15,89 | 16,15 | 15,88 | 16,15 | -0,31% | 53.294,00 |
| 16.10.2025 | 16,45 | 16,45 | 16,10 | 16,20 | -0,92% | 22.063,00 |
| 15.10.2025 | 16,53 | 16,61 | 16,24 | 16,35 | 0,80% | 10.206,00 |
| 14.10.2025 | 15,88 | 16,32 | 15,86 | 16,22 | -1,10% | 20.904,00 |
| 13.10.2025 | 16,15 | 16,56 | 16,15 | 16,40 | 2,82% | 26.072,00 |
| 10.10.2025 | 16,40 | 16,89 | 15,85 | 15,95 | -4,49% | 72.046,00 |
| 09.10.2025 | 16,73 | 16,74 | 16,57 | 16,70 | -0,18% | 5.449,00 |
| 08.10.2025 | 16,89 | 16,92 | 16,54 | 16,73 | -0,48% | 5.436,00 |
| 07.10.2025 | 16,76 | 16,85 | 16,76 | 16,81 | -0,24% | 7.110,00 |
| 06.10.2025 | 16,87 | 17,01 | 16,85 | 16,85 | -0,88% | 35.012,00 |
| 02.10.2025 | 17,13 | 17,13 | 16,96 | 17,00 | 0,06% | 86.052,00 |
| 01.10.2025 | 16,80 | 17,02 | 16,80 | 16,99 | 2,04% | 23.570,00 |
| 30.09.2025 | 16,58 | 16,68 | 16,53 | 16,65 | 1,46% | 18.032,00 |
| 29.09.2025 | 16,32 | 16,45 | 16,32 | 16,41 | 1,33% | 14.205,00 |
| 26.09.2025 | 16,15 | 16,26 | 16,10 | 16,20 | -0,03% | 12.668,00 |
| 25.09.2025 | 16,36 | 16,36 | 16,20 | 16,20 | 0,25% | 11.363,00 |
| 24.09.2025 | 15,83 | 16,25 | 15,83 | 16,16 | 2,34% | 32.887,00 |
| 23.09.2025 | 15,77 | 15,96 | 15,77 | 15,79 | 0,19% | 44.412,00 |
| 22.09.2025 | 16,00 | 16,14 | 15,73 | 15,76 | -1,50% | 46.998,00 |
| 19.09.2025 | 16,24 | 16,24 | 15,99 | 16,00 | 0,06% | 17.728,00 |
| 18.09.2025 | 16,20 | 16,20 | 15,80 | 15,99 | -1,60% | 30.821,00 |
| 17.09.2025 | 15,99 | 16,27 | 15,76 | 16,25 | 2,20% | 40.045,00 |
| 16.09.2025 | 15,80 | 15,99 | 15,75 | 15,90 | 0,76% | 48.792,00 |
| 15.09.2025 | 15,65 | 15,88 | 15,65 | 15,78 | 0,38% | 15.037,00 |
| 12.09.2025 | 15,74 | 15,83 | 15,69 | 15,72 | -0,57% | 28.822,00 |
| 11.09.2025 | 15,64 | 15,86 | 15,60 | 15,81 | 2,33% | 35.185,00 |
| 10.09.2025 | 15,60 | 15,60 | 15,41 | 15,45 | -1,02% | 6.839,00 |
| 09.09.2025 | 15,59 | 15,71 | 15,59 | 15,61 | 0,45% | 12.499,00 |
| 08.09.2025 | 15,55 | 15,67 | 15,52 | 15,54 | 0,19% | 8.813,00 |
| 05.09.2025 | 15,51 | 15,58 | 15,43 | 15,51 | 1,17% | 16.414,00 |
| 04.09.2025 | 15,36 | 15,47 | 15,33 | 15,33 | -1,48% | 20.785,00 |
| 03.09.2025 | 15,56 | 15,63 | 15,46 | 15,56 | -0,06% | 9.423,00 |
| 02.09.2025 | 15,34 | 15,58 | 14,90 | 15,57 | 0,78% | 21.449,00 |
| 29.08.2025 | 15,06 | 15,66 | 15,06 | 15,45 | 1,78% | 22.865,00 |
| 28.08.2025 | 15,12 | 15,24 | 15,01 | 15,18 | 1,74% | 11.488,00 |
| 27.08.2025 | 15,10 | 15,10 | 14,91 | 14,92 | -2,42% | 14.948,00 |
| 26.08.2025 | 15,32 | 15,35 | 15,10 | 15,29 | 1,12% | 44.533,00 |
| 25.08.2025 | 15,10 | 15,24 | 15,05 | 15,12 | 0,00% | 24.211,00 |
| 22.08.2025 | 14,94 | 15,12 | 14,89 | 15,12 | 2,93% | 23.665,00 |
| 21.08.2025 | 14,70 | 14,78 | 14,61 | 14,69 | 0,14% | 9.466,00 |
| 20.08.2025 | 14,67 | 14,70 | 14,65 | 14,67 | 0,41% | 10.329,00 |
| 19.08.2025 | 14,58 | 14,64 | 14,58 | 14,61 | -0,14% | 18.880,00 |
| 18.08.2025 | 14,43 | 14,68 | 14,43 | 14,63 | 1,25% | 11.149,00 |
| 15.08.2025 | 14,42 | 14,45 | 14,34 | 14,45 | 0,77% | 4.921,00 |
| 14.08.2025 | 14,40 | 14,43 | 14,32 | 14,34 | -0,68% | 19.383,00 |
| 13.08.2025 | 14,45 | 14,50 | 14,34 | 14,44 | 1,07% | 14.349,00 |
| 12.08.2025 | 14,23 | 14,30 | 14,23 | 14,29 | 0,67% | 6.216,00 |
| 11.08.2025 | 14,19 | 14,19 | 14,13 | 14,19 | -0,14% | 13.268,00 |
| 08.08.2025 | 14,18 | 14,24 | 14,17 | 14,21 | 0,07% | 15.562,00 |
| 07.08.2025 | 14,24 | 14,34 | 14,20 | 14,20 | -0,14% | 4.924,00 |
| 06.08.2025 | 14,23 | 14,23 | 14,20 | 14,22 | -0,07% | 12.355,00 |
| 05.08.2025 | 14,15 | 14,23 | 14,11 | 14,23 | 1,43% | 14.387,00 |
| 04.08.2025 | 14,00 | 14,06 | 13,94 | 14,03 | 0,57% | 4.331,00 |
| 01.08.2025 | 13,98 | 13,98 | 13,87 | 13,95 | -1,34% | 2.345,00 |
| 31.07.2025 | 13,85 | 14,20 | 13,71 | 14,14 | -0,84% | 26.412,00 |
| 30.07.2025 | 14,30 | 14,35 | 14,26 | 14,26 | -0,56% | 2.892,00 |
| 29.07.2025 | 14,33 | 14,39 | 14,33 | 14,34 | 0,00% | 11.468,00 |
| 28.07.2025 | 14,43 | 14,43 | 14,26 | 14,34 | -0,42% | 11.511,00 |