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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,27 | 19,54 | 19,27 | 19,33 | -0,41% | 20.252,00 |
| 29.07.2026 | 19,51 | 19,51 | 19,29 | 19,41 | -0,72% | 5.429,00 |
| 28.07.2026 | 19,83 | 19,83 | 19,30 | 19,55 | -2,45% | 20.077,00 |
| 27.07.2026 | 20,02 | 20,26 | 19,85 | 20,04 | 0,86% | 39.834,00 |
| 24.07.2026 | 20,03 | 20,03 | 19,83 | 19,87 | -1,10% | 41.426,00 |
| 23.07.2026 | 20,06 | 20,19 | 20,04 | 20,09 | -0,20% | 19.919,00 |
| 22.07.2026 | 20,20 | 20,20 | 19,99 | 20,13 | 0,05% | 23.414,00 |
| 21.07.2026 | 20,10 | 20,20 | 20,10 | 20,12 | 1,62% | 54.475,00 |
| 20.07.2026 | 19,75 | 19,92 | 19,75 | 19,80 | 1,33% | 30.619,00 |
| 17.07.2026 | 19,89 | 19,89 | 19,53 | 19,54 | -3,65% | 17.876,00 |
| 16.07.2026 | 20,55 | 20,66 | 20,14 | 20,28 | -2,83% | 13.762,00 |
| 15.07.2026 | 21,34 | 21,34 | 20,70 | 20,87 | -0,95% | 16.467,00 |
| 14.07.2026 | 21,00 | 21,11 | 20,88 | 21,07 | 1,94% | 15.503,00 |
| 13.07.2026 | 21,08 | 21,26 | 20,60 | 20,67 | -2,50% | 18.968,00 |
| 10.07.2026 | 21,25 | 21,25 | 21,08 | 21,20 | -0,33% | 10.724,00 |
| 09.07.2026 | 20,87 | 21,29 | 20,87 | 21,27 | 3,91% | 24.608,00 |
| 08.07.2026 | 20,45 | 20,54 | 20,31 | 20,47 | 0,24% | 12.884,00 |
| 07.07.2026 | 20,55 | 20,55 | 20,29 | 20,42 | -0,68% | 12.158,00 |
| 06.07.2026 | 20,44 | 20,65 | 20,44 | 20,56 | -0,19% | 12.230,00 |
| 02.07.2026 | 21,21 | 21,21 | 20,51 | 20,60 | -3,42% | 34.189,00 |
| 01.07.2026 | 20,91 | 21,41 | 20,45 | 21,33 | 1,38% | 30.140,00 |
| 30.06.2026 | 20,82 | 21,04 | 20,82 | 21,04 | 1,64% | 17.455,00 |
| 29.06.2026 | 20,46 | 20,74 | 20,46 | 20,70 | 1,57% | 14.901,00 |
| 26.06.2026 | 20,21 | 20,45 | 19,80 | 20,38 | -0,15% | 19.025,00 |
| 25.06.2026 | 20,29 | 20,47 | 19,08 | 20,41 | 0,99% | 22.691,00 |
| 24.06.2026 | 20,16 | 20,36 | 20,16 | 20,21 | 0,60% | 24.855,00 |
| 23.06.2026 | 19,85 | 20,17 | 19,85 | 20,09 | -1,18% | 15.567,00 |
| 22.06.2026 | 20,07 | 20,35 | 20,07 | 20,33 | 2,47% | 31.931,00 |
| 18.06.2026 | 19,95 | 19,95 | 19,71 | 19,84 | 1,69% | 43.474,00 |
| 17.06.2026 | 19,50 | 19,82 | 19,47 | 19,51 | 0,00% | 10.677,00 |
| 16.06.2026 | 19,66 | 19,76 | 19,51 | 19,51 | -1,61% | 12.258,00 |
| 15.06.2026 | 19,95 | 19,95 | 19,69 | 19,83 | 1,74% | 4.131,00 |
| 12.06.2026 | 19,31 | 19,75 | 19,31 | 19,49 | 1,94% | 15.862,00 |
| 11.06.2026 | 19,18 | 19,18 | 18,95 | 19,12 | -0,10% | 6.155,00 |
| 10.06.2026 | 19,22 | 19,40 | 19,14 | 19,14 | -0,83% | 18.242,00 |
| 09.06.2026 | 19,35 | 19,36 | 18,93 | 19,30 | 0,89% | 10.177,00 |
| 08.06.2026 | 19,44 | 19,44 | 19,00 | 19,13 | -1,59% | 35.557,00 |
| 05.06.2026 | 19,73 | 19,76 | 19,24 | 19,44 | -2,11% | 83.347,00 |
| 04.06.2026 | 19,98 | 20,02 | 19,79 | 19,86 | -0,60% | 23.122,00 |
| 03.06.2026 | 20,21 | 20,21 | 19,89 | 19,98 | -0,75% | 15.751,00 |
| 02.06.2026 | 20,01 | 20,20 | 20,00 | 20,13 | 0,80% | 7.550,00 |
| 01.06.2026 | 19,76 | 20,05 | 19,66 | 19,97 | -0,79% | 22.365,00 |
| 29.05.2026 | 20,04 | 20,25 | 20,04 | 20,13 | 0,90% | 37.665,00 |
| 28.05.2026 | 19,62 | 20,11 | 19,62 | 19,95 | -0,55% | 38.023,00 |
| 27.05.2026 | 19,95 | 20,12 | 19,95 | 20,06 | 0,30% | 22.514,00 |
| 26.05.2026 | 19,75 | 20,20 | 19,75 | 20,00 | 1,27% | 37.091,00 |
| 22.05.2026 | 19,67 | 19,95 | 19,60 | 19,75 | 0,30% | 23.182,00 |
| 21.05.2026 | 19,74 | 19,78 | 19,14 | 19,69 | -0,46% | 35.512,00 |
| 20.05.2026 | 19,60 | 19,85 | 19,50 | 19,78 | 2,01% | 23.233,00 |
| 19.05.2026 | 19,49 | 19,68 | 19,39 | 19,39 | -0,87% | 45.231,00 |
| 18.05.2026 | 19,65 | 19,68 | 19,27 | 19,56 | 0,05% | 65.604,00 |
| 15.05.2026 | 19,46 | 19,77 | 19,32 | 19,55 | -1,46% | 26.986,00 |
| 14.05.2026 | 20,03 | 20,34 | 19,84 | 19,84 | -2,07% | 86.455,00 |
| 13.05.2026 | 19,89 | 20,47 | 19,85 | 20,26 | 1,86% | 52.825,00 |
| 12.05.2026 | 19,94 | 20,56 | 19,89 | 19,89 | -0,45% | 73.087,00 |
| 11.05.2026 | 19,38 | 20,57 | 19,14 | 19,98 | 3,58% | 105.678,00 |
| 08.05.2026 | 19,38 | 19,40 | 19,03 | 19,29 | 0,31% | 48.113,00 |
| 07.05.2026 | 19,08 | 19,45 | 19,00 | 19,23 | -0,88% | 56.154,00 |
| 06.05.2026 | 19,23 | 19,40 | 19,01 | 19,40 | 1,89% | 31.403,00 |
| 05.05.2026 | 19,21 | 19,44 | 18,92 | 19,04 | -0,16% | 128.223,00 |
| 04.05.2026 | 18,99 | 19,24 | 18,85 | 19,07 | 0,85% | 54.943,00 |
| 01.05.2026 | 18,88 | 19,23 | 18,69 | 18,91 | 0,27% | 46.742,00 |
| 30.04.2026 | 18,60 | 18,86 | 18,60 | 18,86 | 1,56% | 40.583,00 |
| 29.04.2026 | 18,48 | 18,74 | 18,41 | 18,57 | 0,11% | 43.785,00 |
| 28.04.2026 | 18,38 | 18,78 | 18,38 | 18,55 | 0,54% | 46.072,00 |
| 27.04.2026 | 18,38 | 18,49 | 18,25 | 18,45 | 0,14% | 42.228,00 |
| 24.04.2026 | 18,29 | 18,47 | 18,13 | 18,43 | 0,96% | 41.637,00 |
| 23.04.2026 | 18,22 | 18,32 | 18,00 | 18,25 | 0,55% | 24.307,00 |
| 22.04.2026 | 18,02 | 18,19 | 17,96 | 18,15 | 1,62% | 38.539,00 |
| 21.04.2026 | 17,78 | 18,00 | 17,78 | 17,86 | 0,06% | 42.945,00 |
| 20.04.2026 | 18,18 | 18,20 | 17,79 | 17,85 | -1,76% | 60.907,00 |
| 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 |