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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 14,32 | 14,50 | 14,21 | 14,40 | -0,21% | 3.649,00 |
| 24.07.2025 | 14,40 | 14,45 | 14,37 | 14,43 | 0,21% | 7.107,00 |
| 23.07.2025 | 14,40 | 14,57 | 14,35 | 14,40 | -0,62% | 7.183,00 |
| 22.07.2025 | 14,29 | 14,51 | 14,29 | 14,49 | 1,54% | 63.223,00 |
| 21.07.2025 | 14,28 | 14,31 | 14,25 | 14,27 | 0,35% | 40.139,00 |
| 18.07.2025 | 14,17 | 14,27 | 14,17 | 14,22 | 0,92% | 17.079,00 |
| 17.07.2025 | 14,10 | 14,11 | 14,03 | 14,09 | 0,28% | 20.090,00 |
| 16.07.2025 | 14,01 | 14,18 | 13,95 | 14,05 | -0,85% | 5.805,00 |
| 15.07.2025 | 14,10 | 14,17 | 14,07 | 14,17 | 0,71% | 42.838,00 |
| 14.07.2025 | 14,08 | 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 | 13,90 | 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 | 13,79 | 13,85 | 13,75 | 13,78 | -0,18% | 9.266,00 |
| 01.07.2025 | 13,74 | 13,81 | 13,71 | 13,81 | 0,21% | 26.815,00 |
| 30.06.2025 | 13,69 | 13,79 | 13,67 | 13,78 | -0,30% | 10.248,00 |
| 27.06.2025 | 13,90 | 13,90 | 13,78 | 13,82 | -0,38% | 18.002,00 |
| 26.06.2025 | 13,86 | 13,94 | 13,86 | 13,87 | -0,14% | 2.460,00 |
| 25.06.2025 | 13,90 | 13,90 | 13,78 | 13,89 | 0,87% | 8.456,00 |
| 24.06.2025 | 13,70 | 13,77 | 13,60 | 13,77 | 1,70% | 14.193,00 |
| 23.06.2025 | 13,38 | 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 | 13,68 | 13,68 | 13,34 | 13,50 | -0,44% | 5.437,00 |
| 16.06.2025 | 13,59 | 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 | 13,57 | 13,60 | 13,47 | 13,47 | -0,59% | 6.134,00 |
| 11.06.2025 | 13,58 | 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 | 13,41 | 13,53 | 13,12 | 13,34 | -0,82% | 16.213,00 |
| 04.06.2025 | 13,27 | 13,52 | 13,27 | 13,45 | 1,20% | 35.580,00 |
| 03.06.2025 | 13,23 | 13,34 | 13,23 | 13,29 | 0,68% | 23.803,00 |
| 02.06.2025 | 13,11 | 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 | 13,10 | 13,28 | 13,06 | 13,24 | 1,85% | 28.623,00 |
| 28.05.2025 | 12,86 | 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 |