Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
23,200$
-0,47%
Echtzeit-Aktienkurs Morgan Stanley Floating Rate non-cumulative Preferred Series A
Bid:
Ask:
Aktienkurse zur Morgan Stanley Floating Rate non-cumulative Preferred Series A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 23,28 | 23,36 | 23,07 | 23,18 | -0,56% | 61.704,00 |
| 12.03.2025 | 23,51 | 23,52 | 23,25 | 23,31 | -0,77% | 64.509,00 |
| 11.03.2025 | 23,44 | 23,50 | 23,37 | 23,49 | 0,13% | 27.123,00 |
| 10.03.2025 | 23,56 | 23,57 | 23,35 | 23,46 | -0,45% | 26.286,00 |
| 07.03.2025 | 23,64 | 23,71 | 23,53 | 23,57 | -0,36% | 35.894,00 |
| 06.03.2025 | 23,60 | 23,66 | 23,52 | 23,65 | -0,04% | 38.583,00 |
| 05.03.2025 | 23,82 | 23,82 | 23,56 | 23,66 | -0,29% | 57.362,00 |
| 04.03.2025 | 23,90 | 23,90 | 23,70 | 23,73 | -0,63% | 40.307,00 |
| 03.03.2025 | 23,91 | 23,92 | 23,76 | 23,88 | 0,00% | 43.280,00 |
| 28.02.2025 | 24,01 | 24,10 | 23,85 | 23,88 | -0,79% | 107.011,00 |
| 27.02.2025 | 24,10 | 24,14 | 24,03 | 24,07 | -0,17% | 23.897,00 |
| 26.02.2025 | 24,34 | 24,34 | 24,05 | 24,11 | -0,67% | 42.969,00 |
| 25.02.2025 | 24,33 | 24,35 | 24,22 | 24,27 | 0,10% | 46.926,00 |
| 24.02.2025 | 24,17 | 24,33 | 24,15 | 24,25 | 0,41% | 27.496,00 |
| 21.02.2025 | 24,21 | 24,24 | 24,14 | 24,15 | 0,04% | 33.747,00 |
| 20.02.2025 | 24,12 | 24,20 | 24,02 | 24,14 | 0,12% | 52.508,00 |
| 19.02.2025 | 24,17 | 24,19 | 24,01 | 24,11 | 0,25% | 30.817,00 |
| 18.02.2025 | 24,11 | 24,24 | 24,05 | 24,05 | -0,41% | 24.021,00 |
| 14.02.2025 | 24,18 | 24,22 | 24,07 | 24,15 | 0,12% | 18.838,00 |
| 13.02.2025 | 24,03 | 24,18 | 24,02 | 24,12 | 0,46% | 22.432,00 |
| 12.02.2025 | 23,96 | 24,07 | 23,92 | 24,01 | -0,29% | 31.172,00 |
| 11.02.2025 | 24,09 | 24,09 | 23,91 | 24,08 | 0,17% | 103.317,00 |
| 10.02.2025 | 24,04 | 24,12 | 23,92 | 24,04 | 0,31% | 38.888,00 |
| 07.02.2025 | 23,96 | 24,03 | 23,90 | 23,97 | -0,23% | 23.524,00 |
| 06.02.2025 | 24,12 | 24,12 | 23,95 | 24,02 | -0,20% | 33.450,00 |
| 05.02.2025 | 23,98 | 24,13 | 23,93 | 24,07 | 0,59% | 37.360,00 |
| 04.02.2025 | 24,01 | 24,05 | 23,90 | 23,93 | -0,21% | 31.898,00 |
| 03.02.2025 | 23,96 | 24,05 | 23,85 | 23,98 | -0,17% | 65.860,00 |
| 31.01.2025 | 23,97 | 24,65 | 23,97 | 24,02 | 0,21% | 107.003,00 |
| 30.01.2025 | 23,99 | 24,10 | 23,93 | 23,97 | 0,42% | 49.338,00 |
| 29.01.2025 | 23,96 | 23,97 | 23,80 | 23,87 | -0,13% | 29.653,00 |
| 28.01.2025 | 23,92 | 24,03 | 23,83 | 23,90 | -0,08% | 50.311,00 |
| 27.01.2025 | 24,16 | 24,31 | 23,92 | 23,92 | -0,71% | 171.929,00 |
| 24.01.2025 | 24,20 | 24,27 | 24,09 | 24,09 | -0,41% | 37.635,00 |
| 23.01.2025 | 24,15 | 24,24 | 24,01 | 24,19 | 0,04% | 76.150,00 |
| 22.01.2025 | 23,85 | 24,25 | 23,74 | 24,18 | 1,51% | 120.931,00 |
| 21.01.2025 | 23,90 | 23,93 | 23,75 | 23,82 | 0,08% | 48.563,00 |
| 17.01.2025 | 23,88 | 23,88 | 23,61 | 23,80 | 0,21% | 51.093,00 |
| 16.01.2025 | 23,85 | 23,85 | 23,70 | 23,75 | -0,13% | 71.079,00 |
| 15.01.2025 | 23,78 | 23,95 | 23,58 | 23,78 | 1,11% | 91.485,00 |
| 14.01.2025 | 23,57 | 23,63 | 23,50 | 23,52 | 0,09% | 68.174,00 |
| 13.01.2025 | 23,65 | 23,65 | 23,41 | 23,50 | -0,55% | 42.213,00 |
| 10.01.2025 | 23,48 | 23,65 | 23,31 | 23,63 | -0,13% | 53.719,00 |
| 08.01.2025 | 23,64 | 23,78 | 23,52 | 23,66 | 0,08% | 40.308,00 |
| 07.01.2025 | 23,86 | 23,91 | 23,64 | 23,64 | -0,92% | 49.052,00 |
| 06.01.2025 | 23,97 | 23,97 | 23,73 | 23,86 | -0,21% | 47.329,00 |
| 03.01.2025 | 23,95 | 24,02 | 23,85 | 23,91 | 0,04% | 28.380,00 |
| 02.01.2025 | 23,93 | 23,97 | 23,71 | 23,90 | 0,42% | 97.275,00 |
| 31.12.2024 | 23,98 | 24,07 | 23,74 | 23,80 | -1,94% | 235.722,00 |
| 30.12.2024 | 24,21 | 24,35 | 24,17 | 24,27 | 0,12% | 74.948,00 |
| 27.12.2024 | 24,15 | 24,30 | 24,15 | 24,24 | 0,04% | 138.285,00 |
| 26.12.2024 | 24,11 | 24,29 | 24,05 | 24,23 | 0,17% | 81.674,00 |
| 24.12.2024 | 24,25 | 24,29 | 24,12 | 24,19 | -0,08% | 121.927,00 |
| 23.12.2024 | 24,24 | 24,29 | 24,16 | 24,21 | 0,00% | 64.481,00 |
| 20.12.2024 | 24,10 | 24,35 | 24,09 | 24,21 | 0,46% | 90.241,00 |
| 19.12.2024 | 23,96 | 24,20 | 23,71 | 24,10 | 0,63% | 142.114,00 |
| 18.12.2024 | 24,20 | 24,27 | 23,93 | 23,95 | -1,11% | 94.001,00 |
| 17.12.2024 | 24,28 | 24,32 | 24,13 | 24,22 | -0,33% | 74.656,00 |
| 16.12.2024 | 24,30 | 24,30 | 24,15 | 24,30 | 0,21% | 71.857,00 |
| 13.12.2024 | 24,21 | 24,30 | 24,10 | 24,25 | 0,17% | 125.319,00 |
| 12.12.2024 | 24,22 | 24,28 | 24,05 | 24,21 | 0,04% | 132.656,00 |
| 11.12.2024 | 24,42 | 24,42 | 24,19 | 24,20 | -0,37% | 39.368,00 |
| 10.12.2024 | 24,31 | 24,37 | 24,25 | 24,29 | -0,08% | 31.400,00 |
| 09.12.2024 | 24,30 | 24,36 | 24,26 | 24,31 | -0,16% | 59.451,00 |
| 06.12.2024 | 24,35 | 24,43 | 24,27 | 24,35 | 0,21% | 45.419,00 |
| 05.12.2024 | 24,07 | 24,33 | 24,07 | 24,30 | 0,83% | 57.982,00 |
| 04.12.2024 | 24,07 | 24,14 | 24,05 | 24,10 | 0,12% | 77.308,00 |
| 03.12.2024 | 24,00 | 24,17 | 24,00 | 24,07 | 0,04% | 110.558,00 |
| 02.12.2024 | 24,03 | 24,13 | 24,02 | 24,06 | 0,29% | 121.544,00 |
| 29.11.2024 | 23,96 | 24,07 | 23,90 | 23,99 | -0,04% | 35.602,00 |
| 27.11.2024 | 23,82 | 24,07 | 23,75 | 24,00 | 0,71% | 94.470,00 |
| 26.11.2024 | 23,62 | 23,87 | 23,50 | 23,83 | 0,63% | 109.653,00 |
| 25.11.2024 | 23,65 | 23,75 | 23,48 | 23,68 | 0,21% | 42.359,00 |
| 22.11.2024 | 23,60 | 23,67 | 23,45 | 23,63 | 0,55% | 44.894,00 |
| 21.11.2024 | 23,29 | 23,64 | 23,29 | 23,50 | 0,90% | 38.292,00 |
| 20.11.2024 | 23,40 | 23,41 | 23,26 | 23,29 | -0,47% | 36.827,00 |
| 19.11.2024 | 23,43 | 23,61 | 23,37 | 23,40 | -0,13% | 63.744,00 |
| 18.11.2024 | 23,37 | 23,59 | 23,35 | 23,43 | 0,30% | 47.544,00 |
| 15.11.2024 | 23,25 | 23,42 | 23,25 | 23,36 | 0,30% | 29.288,00 |
| 14.11.2024 | 23,40 | 23,50 | 23,22 | 23,29 | -0,21% | 39.760,00 |
| 13.11.2024 | 23,51 | 23,53 | 23,31 | 23,34 | -0,72% | 55.169,00 |
| 12.11.2024 | 23,61 | 23,67 | 23,44 | 23,51 | -0,51% | 37.876,00 |
| 11.11.2024 | 23,76 | 23,77 | 23,56 | 23,63 | -0,55% | 31.975,00 |
| 08.11.2024 | 23,73 | 23,81 | 23,68 | 23,76 | 0,25% | 40.406,00 |
| 07.11.2024 | 23,66 | 23,74 | 23,56 | 23,70 | 0,17% | 52.175,00 |
| 06.11.2024 | 23,66 | 23,74 | 23,60 | 23,66 | -0,42% | 64.614,00 |
| 05.11.2024 | 23,71 | 23,86 | 23,69 | 23,76 | 0,25% | 77.695,00 |
| 04.11.2024 | 23,68 | 23,83 | 23,64 | 23,70 | 0,51% | 51.701,00 |
| 01.11.2024 | 23,68 | 23,73 | 23,52 | 23,58 | -0,34% | 42.937,00 |
| 31.10.2024 | 23,46 | 23,78 | 23,39 | 23,66 | 1,15% | 210.587,00 |
| 30.10.2024 | 23,30 | 23,50 | 23,30 | 23,39 | 0,17% | 31.364,00 |
| 29.10.2024 | 23,20 | 23,35 | 23,00 | 23,35 | 0,56% | 36.055,00 |
| 28.10.2024 | 23,34 | 23,35 | 23,20 | 23,22 | -0,21% | 31.877,00 |
| 25.10.2024 | 23,35 | 23,35 | 23,18 | 23,27 | 0,30% | 32.656,00 |
| 24.10.2024 | 23,20 | 23,27 | 23,13 | 23,20 | 0,35% | 41.492,00 |
| 23.10.2024 | 23,16 | 23,29 | 23,02 | 23,12 | -0,77% | 33.201,00 |
| 22.10.2024 | 23,35 | 23,39 | 23,23 | 23,30 | -0,09% | 26.539,00 |
| 21.10.2024 | 23,46 | 23,46 | 23,16 | 23,32 | -0,13% | 38.003,00 |
| 18.10.2024 | 23,55 | 23,55 | 23,35 | 23,35 | -0,81% | 46.885,00 |
| 17.10.2024 | 23,36 | 23,55 | 23,25 | 23,54 | 0,60% | 62.492,00 |