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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,11 | 18,24 | 18,05 | 18,17 | 0,78% | 40.262,00 |
| 16.04.2026 | 17,99 | 18,08 | 17,86 | 18,03 | 0,50% | 67.626,00 |
| 15.04.2026 | 17,78 | 18,02 | 17,70 | 17,94 | 0,62% | 32.894,00 |
| 14.04.2026 | 17,59 | 18,11 | 17,55 | 17,83 | 2,12% | 37.627,00 |
| 13.04.2026 | 17,15 | 17,52 | 17,15 | 17,46 | 1,57% | 193.718,00 |
| 10.04.2026 | 17,07 | 17,44 | 17,07 | 17,19 | 1,24% | 155.928,00 |
| 09.04.2026 | 16,70 | 17,04 | 16,70 | 16,98 | 1,01% | 69.840,00 |
| 08.04.2026 | 16,89 | 17,01 | 16,69 | 16,81 | 1,63% | 104.656,00 |
| 07.04.2026 | 16,67 | 16,67 | 16,39 | 16,54 | -0,36% | 183.714,00 |
| 06.04.2026 | 16,95 | 17,31 | 16,55 | 16,60 | -2,92% | 226.504,00 |
| 02.04.2026 | 17,30 | 17,38 | 17,08 | 17,10 | -1,16% | 12.501,00 |
| 01.04.2026 | 17,15 | 17,30 | 16,65 | 17,30 | -1,14% | 135.425,00 |
| 31.03.2026 | 16,73 | 17,57 | 16,73 | 17,50 | 3,67% | 96.622,00 |
| 30.03.2026 | 16,80 | 17,16 | 16,71 | 16,88 | 0,66% | 53.680,00 |
| 27.03.2026 | 16,94 | 16,97 | 16,72 | 16,77 | -0,18% | 76.571,00 |
| 26.03.2026 | 16,97 | 17,16 | 16,77 | 16,80 | -1,81% | 71.490,00 |
| 25.03.2026 | 17,15 | 17,20 | 16,97 | 17,11 | 1,30% | 62.942,00 |
| 24.03.2026 | 17,02 | 17,05 | 16,89 | 16,89 | -0,94% | 138.043,00 |
| 23.03.2026 | 17,01 | 17,19 | 16,97 | 17,05 | -0,12% | 68.150,00 |
| 20.03.2026 | 17,60 | 17,60 | 17,02 | 17,07 | -3,18% | 64.551,00 |
| 19.03.2026 | 17,44 | 17,67 | 17,05 | 17,63 | -0,34% | 54.980,00 |
| 18.03.2026 | 17,78 | 17,78 | 17,54 | 17,69 | -0,11% | 136.884,00 |
| 17.03.2026 | 17,83 | 17,91 | 17,69 | 17,71 | -0,78% | 69.779,00 |
| 16.03.2026 | 17,87 | 17,93 | 17,80 | 17,85 | 0,22% | 74.336,00 |
| 13.03.2026 | 17,84 | 17,84 | 17,79 | 17,81 | 0,34% | 8.393,00 |
| 12.03.2026 | 17,77 | 17,82 | 17,60 | 17,75 | -0,28% | 53.457,00 |
| 11.03.2026 | 17,89 | 17,92 | 17,78 | 17,80 | 0,23% | 17.995,00 |
| 10.03.2026 | 17,89 | 17,89 | 17,71 | 17,76 | 0,11% | 421,00 |
| 09.03.2026 | 17,67 | 17,80 | 17,63 | 17,74 | -0,67% | 421,00 |
| 06.03.2026 | 17,16 | 17,98 | 17,16 | 17,86 | 1,88% | 421,00 |
| 05.03.2026 | 18,00 | 18,00 | 17,50 | 17,53 | -1,90% | 421,00 |
| 04.03.2026 | 17,82 | 18,02 | 17,73 | 17,87 | -0,06% | 421,00 |
| 03.03.2026 | 17,97 | 18,10 | 17,51 | 17,88 | -1,70% | 421,00 |
| 02.03.2026 | 18,01 | 18,37 | 18,01 | 18,19 | -0,33% | 421,00 |
| 27.02.2026 | 18,06 | 18,44 | 18,06 | 18,25 | 0,22% | 421,00 |
| 26.02.2026 | 18,08 | 18,34 | 17,92 | 18,21 | 0,22% | 421,00 |
| 25.02.2026 | 17,92 | 18,28 | 17,92 | 18,17 | 0,50% | 421,00 |
| 24.02.2026 | 17,99 | 18,37 | 17,99 | 18,08 | 0,20% | 421,00 |
| 23.02.2026 | 18,20 | 18,25 | 18,00 | 18,04 | 0,19% | 421,00 |
| 20.02.2026 | 17,88 | 18,09 | 17,87 | 18,01 | 0,56% | 50.881,00 |
| 19.02.2026 | 18,32 | 18,32 | 17,90 | 17,91 | -0,78% | 42.604,00 |
| 18.02.2026 | 18,01 | 18,19 | 18,01 | 18,05 | 0,45% | 25.275,00 |
| 17.02.2026 | 17,98 | 18,09 | 17,96 | 17,97 | -0,06% | 9.547,00 |
| 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 | 18,14 | 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 | 1,47% | 61.861,00 |
| 23.01.2026 | 18,04 | 18,14 | 18,03 | 18,14 | 0,18% | 123.968,00 |
| 22.01.2026 | 18,11 | 18,12 | 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 |