5,380$
-1,28%
Echtzeit-Aktienkurs Morgan Stanley Emerging Markets Domestic Debt Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley Emerging Markets Domestic Debt Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 5,71 | 5,75 | 5,69 | 5,72 | 1,24% | 364.208,00 |
| 16.04.2026 | 5,64 | 5,70 | 5,62 | 5,65 | -0,18% | 417.387,00 |
| 15.04.2026 | 5,65 | 5,68 | 5,62 | 5,66 | 0,89% | 491.707,00 |
| 14.04.2026 | 5,55 | 5,64 | 5,55 | 5,61 | 1,63% | 409.934,00 |
| 13.04.2026 | 5,45 | 5,52 | 5,35 | 5,52 | 1,28% | 531.144,00 |
| 10.04.2026 | 5,47 | 5,54 | 5,44 | 5,45 | -0,73% | 527.276,00 |
| 09.04.2026 | 5,37 | 5,51 | 5,35 | 5,49 | 0,73% | 317.532,00 |
| 08.04.2026 | 5,42 | 5,48 | 5,39 | 5,45 | 2,64% | 459.140,00 |
| 07.04.2026 | 5,22 | 5,31 | 5,17 | 5,31 | 1,72% | 394.812,00 |
| 06.04.2026 | 5,13 | 5,22 | 5,10 | 5,22 | 2,35% | 535.400,00 |
| 02.04.2026 | 5,06 | 5,13 | 5,01 | 5,10 | -0,78% | 503.827,00 |
| 01.04.2026 | 5,10 | 5,15 | 4,99 | 5,14 | 1,38% | 510.931,00 |
| 31.03.2026 | 4,99 | 5,15 | 4,96 | 5,07 | -0,20% | 952.346,00 |
| 30.03.2026 | 5,23 | 5,27 | 5,07 | 5,08 | -2,31% | 1.295.830,00 |
| 27.03.2026 | 5,29 | 5,35 | 5,20 | 5,20 | -2,26% | 503.701,00 |
| 26.03.2026 | 5,42 | 5,44 | 5,31 | 5,32 | -2,56% | 400.454,00 |
| 25.03.2026 | 5,47 | 5,48 | 5,42 | 5,46 | 1,11% | 475.100,00 |
| 24.03.2026 | 5,45 | 5,47 | 5,39 | 5,40 | -1,10% | 404.977,00 |
| 23.03.2026 | 5,46 | 5,54 | 5,42 | 5,46 | 0,92% | 274.735,00 |
| 20.03.2026 | 5,53 | 5,54 | 5,41 | 5,41 | -2,52% | 295.041,00 |
| 19.03.2026 | 5,51 | 5,56 | 5,45 | 5,55 | 0,00% | 479.370,00 |
| 18.03.2026 | 5,61 | 5,64 | 5,53 | 5,55 | -1,77% | 268.109,00 |
| 17.03.2026 | 5,64 | 5,65 | 5,60 | 5,65 | 0,71% | 400.947,00 |
| 16.03.2026 | 5,51 | 5,61 | 5,51 | 5,61 | 2,37% | 291.729,00 |
| 13.03.2026 | 5,56 | 5,59 | 5,48 | 5,48 | -0,90% | 655.317,00 |
| 12.03.2026 | 5,54 | 5,57 | 5,48 | 5,53 | -0,36% | 632.246,00 |
| 11.03.2026 | 5,59 | 5,63 | 5,53 | 5,55 | 0,18% | 485.454,00 |
| 10.03.2026 | 5,50 | 5,58 | 5,47 | 5,54 | 1,28% | 429,00 |
| 09.03.2026 | 5,46 | 5,50 | 5,39 | 5,47 | -0,73% | 429,00 |
| 06.03.2026 | 5,54 | 5,55 | 5,48 | 5,51 | -1,25% | 429,00 |
| 05.03.2026 | 5,74 | 5,75 | 5,52 | 5,58 | -2,96% | 429,00 |
| 04.03.2026 | 5,84 | 5,87 | 5,75 | 5,75 | -1,37% | 429,00 |
| 03.03.2026 | 5,97 | 5,97 | 5,74 | 5,83 | -3,64% | 429,00 |
| 02.03.2026 | 6,05 | 6,05 | 6,01 | 6,05 | -0,66% | 429,00 |
| 27.02.2026 | 6,04 | 6,09 | 6,03 | 6,09 | 0,50% | 429,00 |
| 26.02.2026 | 6,04 | 6,06 | 5,97 | 6,06 | 0,66% | 429,00 |
| 25.02.2026 | 6,05 | 6,06 | 6,00 | 6,02 | 0,00% | 429,00 |
| 24.02.2026 | 6,02 | 6,02 | 5,97 | 6,02 | 0,00% | 429,00 |
| 23.02.2026 | 6,07 | 6,07 | 5,95 | 6,02 | -0,50% | 429,00 |
| 20.02.2026 | 6,09 | 6,10 | 6,05 | 6,05 | -0,82% | 372.428,00 |
| 19.02.2026 | 6,14 | 6,16 | 6,06 | 6,10 | -0,49% | 294.670,00 |
| 18.02.2026 | 6,17 | 6,18 | 6,13 | 6,13 | -0,49% | 238.822,00 |
| 17.02.2026 | 6,17 | 6,18 | 6,14 | 6,16 | -0,16% | 383.878,00 |
| 13.02.2026 | 6,13 | 6,17 | 6,12 | 6,17 | 0,98% | 465.003,00 |
| 12.02.2026 | 6,12 | 6,14 | 6,06 | 6,11 | 0,16% | 387.896,00 |
| 11.02.2026 | 6,14 | 6,14 | 6,08 | 6,10 | -0,49% | 360.523,00 |
| 10.02.2026 | 6,10 | 6,14 | 6,10 | 6,13 | 0,82% | 501.536,00 |
| 09.02.2026 | 6,10 | 6,12 | 6,07 | 6,08 | 0,00% | 313.497,00 |
| 06.02.2026 | 6,00 | 6,08 | 6,00 | 6,08 | 1,33% | 470.266,00 |
| 05.02.2026 | 5,94 | 6,00 | 5,94 | 6,00 | 1,01% | 430.698,00 |
| 04.02.2026 | 5,91 | 5,94 | 5,87 | 5,94 | 0,51% | 350.429,00 |
| 03.02.2026 | 5,86 | 5,91 | 5,84 | 5,91 | 1,20% | 495.150,00 |
| 02.02.2026 | 5,86 | 5,86 | 5,75 | 5,84 | -0,17% | 578.437,00 |
| 30.01.2026 | 5,89 | 5,90 | 5,82 | 5,85 | -0,68% | 421.997,00 |
| 29.01.2026 | 5,91 | 5,92 | 5,81 | 5,89 | -0,67% | 710.022,00 |
| 28.01.2026 | 5,89 | 5,94 | 5,85 | 5,93 | 1,02% | 1.202.369,00 |
| 27.01.2026 | 5,85 | 5,88 | 5,82 | 5,87 | 0,34% | 505.956,00 |
| 26.01.2026 | 5,79 | 5,85 | 5,78 | 5,85 | 0,69% | 653.894,00 |
| 23.01.2026 | 5,82 | 5,82 | 5,79 | 5,81 | 0,17% | 332.825,00 |
| 22.01.2026 | 5,78 | 5,80 | 5,76 | 5,80 | 0,52% | 463.185,00 |
| 21.01.2026 | 5,75 | 5,77 | 5,69 | 5,77 | 0,52% | 796.935,00 |
| 20.01.2026 | 5,67 | 5,74 | 5,65 | 5,74 | 0,53% | 487.964,00 |
| 16.01.2026 | 5,67 | 5,71 | 5,65 | 5,71 | 0,35% | 508.238,00 |
| 15.01.2026 | 5,73 | 5,74 | 5,63 | 5,69 | 0,00% | 1.023.905,00 |
| 14.01.2026 | 5,68 | 5,70 | 5,63 | 5,69 | 0,00% | 538.815,00 |
| 13.01.2026 | 5,69 | 5,71 | 5,65 | 5,69 | 0,18% | 345.141,00 |
| 12.01.2026 | 5,61 | 5,69 | 5,61 | 5,68 | 0,18% | 398.994,00 |
| 09.01.2026 | 5,56 | 5,67 | 5,56 | 5,67 | 1,98% | 561.164,00 |
| 08.01.2026 | 5,56 | 5,60 | 5,54 | 5,56 | 0,00% | 371.201,00 |
| 07.01.2026 | 5,60 | 5,60 | 5,55 | 5,56 | -0,36% | 373.854,00 |
| 06.01.2026 | 5,55 | 5,58 | 5,53 | 5,58 | 0,72% | 427.658,00 |
| 05.01.2026 | 5,49 | 5,55 | 5,48 | 5,54 | 0,18% | 461.982,00 |
| 02.01.2026 | 5,48 | 5,53 | 5,45 | 5,53 | 1,84% | 251.912,00 |
| 31.12.2025 | 5,52 | 5,53 | 5,41 | 5,43 | -1,81% | 1.054.635,00 |
| 30.12.2025 | 5,47 | 5,54 | 5,47 | 5,53 | 0,73% | 394.944,00 |
| 29.12.2025 | 5,52 | 5,54 | 5,49 | 5,49 | -1,08% | 221.697,00 |
| 26.12.2025 | 5,54 | 5,55 | 5,51 | 5,55 | 0,36% | 178.768,00 |
| 24.12.2025 | 5,54 | 5,55 | 5,51 | 5,53 | 0,36% | 106.693,00 |
| 23.12.2025 | 5,51 | 5,52 | 5,49 | 5,51 | 0,00% | 265.050,00 |
| 22.12.2025 | 5,51 | 5,54 | 5,48 | 5,51 | 0,36% | 252.171,00 |
| 19.12.2025 | 5,51 | 5,52 | 5,47 | 5,49 | -2,83% | 297.053,00 |
| 18.12.2025 | 5,65 | 5,70 | 5,64 | 5,65 | 0,00% | 333.465,00 |
| 17.12.2025 | 5,67 | 5,69 | 5,64 | 5,65 | -0,35% | 197.672,00 |
| 16.12.2025 | 5,61 | 5,69 | 5,56 | 5,67 | 1,25% | 373.935,00 |
| 15.12.2025 | 5,56 | 5,63 | 5,55 | 5,60 | 1,45% | 267.133,00 |
| 12.12.2025 | 5,54 | 5,55 | 5,50 | 5,52 | -0,36% | 231.742,00 |
| 11.12.2025 | 5,51 | 5,55 | 5,48 | 5,54 | 0,36% | 313.838,00 |
| 10.12.2025 | 5,59 | 5,59 | 5,50 | 5,52 | -0,90% | 380.782,00 |
| 09.12.2025 | 5,59 | 5,59 | 5,55 | 5,57 | -0,36% | 271.957,00 |
| 08.12.2025 | 5,67 | 5,67 | 5,53 | 5,59 | -1,76% | 420.830,00 |
| 05.12.2025 | 5,64 | 5,69 | 5,62 | 5,69 | 1,43% | 351.004,00 |
| 04.12.2025 | 5,61 | 5,64 | 5,60 | 5,61 | 0,18% | 213.698,00 |
| 03.12.2025 | 5,55 | 5,60 | 5,55 | 5,60 | 1,27% | 236.511,00 |
| 02.12.2025 | 5,56 | 5,59 | 5,53 | 5,53 | -0,18% | 394.951,00 |
| 01.12.2025 | 5,51 | 5,54 | 5,50 | 5,54 | 0,36% | 177.416,00 |
| 28.11.2025 | 5,49 | 5,52 | 5,49 | 5,52 | 0,73% | 104.047,00 |
| 26.11.2025 | 5,41 | 5,48 | 5,40 | 5,48 | 1,11% | 295.053,00 |
| 25.11.2025 | 5,37 | 5,42 | 5,35 | 5,42 | 1,31% | 248.054,00 |
| 24.11.2025 | 5,34 | 5,40 | 5,32 | 5,35 | 0,19% | 282.360,00 |
| 21.11.2025 | 5,33 | 5,36 | 5,28 | 5,34 | 0,19% | 246.677,00 |