Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
21,740$
-0,91%
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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 22,04 | 22,04 | 21,72 | 21,74 | -0,91% | 71.564,00 |
| 07.05.2025 | 22,06 | 22,20 | 21,89 | 21,94 | -0,59% | 42.052,00 |
| 06.05.2025 | 22,07 | 22,14 | 21,92 | 22,07 | -0,27% | 66.963,00 |
| 05.05.2025 | 22,27 | 22,28 | 22,02 | 22,13 | -0,58% | 44.007,00 |
| 02.05.2025 | 22,38 | 22,38 | 22,18 | 22,26 | -0,49% | 36.849,00 |
| 01.05.2025 | 22,52 | 22,59 | 22,27 | 22,37 | -0,13% | 40.813,00 |
| 30.04.2025 | 22,45 | 22,75 | 22,35 | 22,40 | -0,22% | 216.980,00 |
| 29.04.2025 | 22,47 | 22,65 | 22,41 | 22,45 | 0,00% | 30.969,00 |
| 28.04.2025 | 22,50 | 22,65 | 22,35 | 22,45 | -0,36% | 24.287,00 |
| 25.04.2025 | 21,00 | 22,57 | 21,00 | 22,53 | 0,09% | 28.230,00 |
| 24.04.2025 | 22,35 | 22,59 | 22,35 | 22,51 | 0,63% | 24.594,00 |
| 23.04.2025 | 22,43 | 22,60 | 22,27 | 22,37 | 0,36% | 34.114,00 |
| 22.04.2025 | 22,33 | 22,37 | 22,17 | 22,29 | 0,54% | 31.459,00 |
| 21.04.2025 | 22,16 | 22,29 | 22,02 | 22,17 | 0,04% | 42.802,00 |
| 17.04.2025 | 22,31 | 22,36 | 22,15 | 22,16 | -0,14% | 32.055,00 |
| 16.04.2025 | 21,86 | 22,46 | 21,81 | 22,19 | 1,51% | 73.912,00 |
| 15.04.2025 | 21,54 | 21,95 | 21,54 | 21,86 | 1,44% | 105.056,00 |
| 14.04.2025 | 21,27 | 21,63 | 21,27 | 21,55 | 0,89% | 40.144,00 |
| 11.04.2025 | 21,45 | 21,59 | 21,00 | 21,36 | -0,84% | 62.654,00 |
| 10.04.2025 | 22,00 | 22,00 | 21,45 | 21,54 | -0,60% | 59.395,00 |
| 09.04.2025 | 21,00 | 21,79 | 21,00 | 21,67 | 0,56% | 119.464,00 |
| 08.04.2025 | 21,67 | 21,73 | 21,50 | 21,55 | 0,51% | 58.822,00 |
| 07.04.2025 | 21,77 | 21,87 | 21,28 | 21,44 | -2,55% | 163.519,00 |
| 04.04.2025 | 22,52 | 22,52 | 21,87 | 22,00 | -2,65% | 81.889,00 |
| 03.04.2025 | 22,69 | 22,74 | 22,34 | 22,60 | -1,22% | 58.462,00 |
| 02.04.2025 | 22,73 | 22,91 | 22,66 | 22,88 | 0,35% | 35.511,00 |
| 01.04.2025 | 22,75 | 22,90 | 22,70 | 22,80 | 0,00% | 105.112,00 |
| 31.03.2025 | 22,50 | 22,90 | 22,36 | 22,80 | -0,09% | 276.708,00 |
| 28.03.2025 | 22,97 | 23,05 | 22,81 | 22,82 | -0,61% | 35.674,00 |
| 27.03.2025 | 23,10 | 23,12 | 22,96 | 22,96 | -0,61% | 39.476,00 |
| 26.03.2025 | 23,35 | 23,36 | 23,09 | 23,10 | -1,15% | 36.763,00 |
| 25.03.2025 | 23,38 | 23,40 | 23,30 | 23,37 | 0,43% | 23.936,00 |
| 24.03.2025 | 23,40 | 23,46 | 23,23 | 23,27 | -0,47% | 31.318,00 |
| 21.03.2025 | 23,38 | 23,40 | 23,30 | 23,38 | -0,17% | 27.067,00 |
| 20.03.2025 | 23,45 | 23,56 | 23,35 | 23,42 | 0,05% | 17.859,00 |
| 19.03.2025 | 23,36 | 23,49 | 23,30 | 23,41 | 0,25% | 34.387,00 |
| 18.03.2025 | 23,68 | 23,68 | 23,12 | 23,35 | -0,13% | 37.248,00 |
| 17.03.2025 | 23,27 | 23,40 | 23,26 | 23,38 | 0,63% | 30.355,00 |
| 14.03.2025 | 23,11 | 23,29 | 23,10 | 23,23 | 0,23% | 34.339,00 |
| 13.03.2025 | 23,26 | 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 |