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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,03 | 18,03 | 17,92 | 17,98 | -1,10% | 7.340,00 |
| 12.02.2026 | 18,17 | 18,48 | 18,17 | 18,18 | -0,04% | 6.057,00 |
| 11.02.2026 | 18,13 | 18,48 | 18,06 | 18,19 | 0,15% | 99.487,00 |
| 10.02.2026 | 18,15 | 18,31 | 18,15 | 18,16 | -0,38% | 65.019,00 |
| 09.02.2026 | 18,13 | 18,26 | 18,04 | 18,23 | 0,94% | 34.745,00 |
| 06.02.2026 | 17,95 | 18,08 | 17,95 | 18,06 | 0,71% | 10.453,00 |
| 05.02.2026 | 18,01 | 18,07 | 17,92 | 17,93 | -0,10% | 28.883,00 |
| 04.02.2026 | 18,16 | 18,16 | 17,92 | 17,95 | -0,50% | 13.237,00 |
| 03.02.2026 | 18,14 | 18,47 | 17,95 | 18,04 | -0,55% | 28.573,00 |
| 02.02.2026 | 18,39 | 18,39 | 18,03 | 18,14 | -1,14% | 33.626,00 |
| 30.01.2026 | 18,45 | 18,54 | 18,25 | 18,35 | -1,08% | 64.699,00 |
| 29.01.2026 | 18,64 | 18,68 | 18,54 | 18,55 | -0,16% | 45.258,00 |
| 28.01.2026 | 18,55 | 18,69 | 18,45 | 18,58 | 0,76% | 41.893,00 |
| 27.01.2026 | 18,49 | 18,50 | 18,38 | 18,44 | 0,16% | 15.701,00 |
| 26.01.2026 | 18,04 | 18,45 | 18,04 | 18,41 | 1,48% | 61.861,00 |
| 23.01.2026 | 18,04 | 18,14 | 18,03 | 18,14 | 0,18% | 123.968,00 |
| 22.01.2026 | 18,11 | 18,13 | 17,88 | 18,11 | 0,95% | 50.288,00 |
| 21.01.2026 | 17,93 | 18,06 | 17,93 | 17,94 | 0,06% | 54.385,00 |
| 20.01.2026 | 17,98 | 18,01 | 17,74 | 17,93 | -0,39% | 11.832,00 |
| 16.01.2026 | 18,15 | 18,25 | 18,00 | 18,00 | -0,55% | 9.504,00 |
| 15.01.2026 | 18,08 | 18,16 | 17,93 | 18,10 | 0,67% | 33.287,00 |
| 14.01.2026 | 18,15 | 18,15 | 17,98 | 17,98 | -0,33% | 12.304,00 |
| 13.01.2026 | 18,05 | 18,19 | 18,01 | 18,04 | -0,99% | 29.590,00 |
| 12.01.2026 | 18,30 | 18,33 | 18,20 | 18,22 | 0,03% | 45.352,00 |
| 09.01.2026 | 18,31 | 18,35 | 18,21 | 18,22 | -0,03% | 28.254,00 |
| 08.01.2026 | 18,24 | 18,27 | 18,20 | 18,22 | -0,27% | 7.958,00 |
| 07.01.2026 | 18,30 | 18,41 | 18,25 | 18,27 | -0,92% | 21.715,00 |
| 06.01.2026 | 18,38 | 18,50 | 18,25 | 18,44 | 1,43% | 23.078,00 |
| 05.01.2026 | 17,88 | 18,20 | 17,88 | 18,18 | 1,68% | 92.565,00 |
| 02.01.2026 | 17,60 | 17,88 | 17,50 | 17,88 | 3,00% | 16.222,00 |
| 31.12.2025 | 17,53 | 17,53 | 17,17 | 17,36 | -0,40% | 96.261,00 |
| 30.12.2025 | 17,25 | 17,50 | 17,25 | 17,43 | 1,16% | 28.122,00 |
| 29.12.2025 | 17,67 | 17,67 | 17,13 | 17,23 | -2,60% | 25.316,00 |
| 26.12.2025 | 17,27 | 17,79 | 17,19 | 17,69 | 2,67% | 9.596,00 |
| 24.12.2025 | 17,46 | 17,46 | 17,15 | 17,23 | -0,81% | 3.292,00 |
| 23.12.2025 | 17,31 | 17,50 | 17,27 | 17,37 | 0,17% | 10.933,00 |
| 22.12.2025 | 16,98 | 17,42 | 16,83 | 17,34 | 1,46% | 24.198,00 |
| 19.12.2025 | 16,91 | 17,15 | 16,91 | 17,09 | 0,29% | 17.811,00 |
| 18.12.2025 | 16,98 | 17,20 | 16,85 | 17,04 | 0,83% | 59.264,00 |
| 17.12.2025 | 16,89 | 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 |