Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
19,570$
0,05%
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 |
|---|---|---|---|---|---|---|
| 26.11.2025 | 19,60 | 19,70 | 19,50 | 19,60 | 0,20% | 150.895,00 |
| 25.11.2025 | 19,60 | 19,60 | 19,38 | 19,56 | -0,20% | 161.891,00 |
| 24.11.2025 | 19,75 | 19,80 | 19,55 | 19,60 | 0,20% | 122.662,00 |
| 21.11.2025 | 19,51 | 19,72 | 19,28 | 19,56 | -0,15% | 138.156,00 |
| 20.11.2025 | 20,03 | 20,08 | 19,41 | 19,59 | -1,90% | 229.590,00 |
| 19.11.2025 | 20,17 | 20,24 | 19,95 | 19,97 | -1,48% | 102.110,00 |
| 18.11.2025 | 20,20 | 20,33 | 20,04 | 20,27 | 0,05% | 74.465,00 |
| 17.11.2025 | 20,33 | 20,39 | 19,83 | 20,26 | -0,44% | 224.344,00 |
| 14.11.2025 | 20,23 | 20,37 | 20,21 | 20,35 | 0,15% | 79.471,00 |
| 13.11.2025 | 20,43 | 20,47 | 20,20 | 20,32 | -0,83% | 136.294,00 |
| 12.11.2025 | 20,60 | 20,67 | 20,41 | 20,49 | -0,63% | 132.896,00 |
| 11.11.2025 | 20,70 | 20,74 | 20,61 | 20,62 | -0,58% | 55.360,00 |
| 10.11.2025 | 20,73 | 21,00 | 20,66 | 20,74 | 0,19% | 90.047,00 |
| 07.11.2025 | 20,77 | 20,78 | 20,58 | 20,70 | -0,29% | 118.314,00 |
| 06.11.2025 | 20,78 | 20,91 | 20,75 | 20,76 | -0,29% | 94.716,00 |
| 05.11.2025 | 20,80 | 21,01 | 20,76 | 20,82 | 0,19% | 85.052,00 |
| 04.11.2025 | 20,82 | 20,97 | 20,75 | 20,78 | -0,24% | 93.196,00 |
| 03.11.2025 | 21,00 | 21,03 | 20,77 | 20,83 | -0,62% | 83.068,00 |
| 31.10.2025 | 21,00 | 21,06 | 20,83 | 20,96 | -0,29% | 116.337,00 |
| 30.10.2025 | 21,05 | 21,10 | 21,00 | 21,02 | -0,33% | 52.969,00 |
| 29.10.2025 | 21,15 | 21,19 | 21,00 | 21,09 | -0,09% | 95.965,00 |
| 28.10.2025 | 21,10 | 21,16 | 21,00 | 21,11 | 0,14% | 77.486,00 |
| 27.10.2025 | 20,99 | 21,10 | 20,94 | 21,08 | 0,57% | 72.837,00 |
| 24.10.2025 | 20,97 | 21,05 | 20,92 | 20,96 | 0,05% | 49.453,00 |
| 23.10.2025 | 20,90 | 20,98 | 20,87 | 20,95 | 0,19% | 71.660,00 |
| 22.10.2025 | 21,07 | 21,07 | 20,87 | 20,91 | -0,67% | 62.087,00 |
| 21.10.2025 | 21,00 | 21,13 | 20,98 | 21,05 | 0,57% | 53.134,00 |
| 20.10.2025 | 20,87 | 21,00 | 20,81 | 20,93 | 0,58% | 57.781,00 |
| 17.10.2025 | 21,03 | 21,03 | 20,70 | 20,81 | -1,28% | 135.713,00 |
| 16.10.2025 | 20,96 | 21,18 | 20,85 | 21,08 | 0,86% | 62.718,00 |
| 15.10.2025 | 20,86 | 21,00 | 20,79 | 20,90 | 0,87% | 148.961,00 |
| 14.10.2025 | 20,84 | 20,95 | 20,60 | 20,72 | -0,91% | 61.103,00 |
| 13.10.2025 | 20,91 | 21,05 | 20,79 | 20,91 | 0,24% | 52.398,00 |
| 10.10.2025 | 21,16 | 21,18 | 20,80 | 20,86 | -1,28% | 50.036,00 |
| 09.10.2025 | 21,30 | 21,41 | 21,00 | 21,13 | -0,98% | 107.447,00 |
| 08.10.2025 | 21,47 | 21,49 | 21,32 | 21,34 | -0,37% | 56.155,00 |
| 07.10.2025 | 21,43 | 21,51 | 21,35 | 21,42 | -0,14% | 44.285,00 |
| 06.10.2025 | 21,49 | 21,55 | 21,38 | 21,45 | -0,23% | 50.401,00 |
| 03.10.2025 | 21,62 | 21,62 | 21,50 | 21,50 | -0,42% | 4.783,00 |
| 02.10.2025 | 21,66 | 21,67 | 21,44 | 21,59 | 0,14% | 50.805,00 |
| 01.10.2025 | 21,50 | 21,65 | 21,41 | 21,56 | 0,70% | 88.998,00 |
| 30.09.2025 | 21,75 | 21,78 | 21,31 | 21,41 | -2,77% | 187.365,00 |
| 29.09.2025 | 22,29 | 22,34 | 21,94 | 22,02 | -0,94% | 119.472,00 |
| 26.09.2025 | 22,20 | 22,30 | 22,15 | 22,23 | 0,05% | 31.820,00 |
| 25.09.2025 | 22,23 | 22,24 | 22,08 | 22,22 | -0,22% | 55.549,00 |
| 24.09.2025 | 22,20 | 22,28 | 22,06 | 22,27 | 0,32% | 49.313,00 |
| 23.09.2025 | 22,20 | 22,21 | 22,05 | 22,20 | -0,03% | 51.195,00 |
| 22.09.2025 | 22,24 | 22,32 | 22,11 | 22,21 | 0,48% | 40.884,00 |
| 19.09.2025 | 22,20 | 22,32 | 22,04 | 22,10 | -0,58% | 71.490,00 |
| 18.09.2025 | 22,45 | 22,50 | 22,23 | 22,23 | -0,45% | 37.225,00 |
| 17.09.2025 | 22,38 | 22,43 | 22,17 | 22,33 | 0,27% | 43.674,00 |
| 16.09.2025 | 22,28 | 22,36 | 22,22 | 22,27 | 0,09% | 78.003,00 |
| 15.09.2025 | 22,10 | 22,28 | 22,10 | 22,25 | 0,86% | 63.469,00 |
| 12.09.2025 | 22,42 | 22,46 | 21,87 | 22,06 | -1,12% | 77.413,00 |
| 11.09.2025 | 22,28 | 22,52 | 22,22 | 22,31 | 0,00% | 75.209,00 |
| 10.09.2025 | 22,57 | 22,57 | 22,30 | 22,31 | -0,80% | 61.448,00 |
| 09.09.2025 | 22,44 | 22,51 | 22,33 | 22,49 | 0,36% | 50.422,00 |
| 08.09.2025 | 22,30 | 22,46 | 22,30 | 22,41 | 0,40% | 51.909,00 |
| 05.09.2025 | 22,17 | 22,49 | 21,99 | 22,32 | 1,27% | 25.923,00 |
| 04.09.2025 | 21,99 | 22,04 | 21,97 | 22,04 | 0,34% | 42.298,00 |
| 03.09.2025 | 21,97 | 22,00 | 21,86 | 21,97 | 0,43% | 39.702,00 |
| 02.09.2025 | 21,94 | 21,99 | 21,84 | 21,87 | 0,32% | 30.921,00 |
| 29.08.2025 | 21,99 | 21,99 | 21,76 | 21,80 | -0,46% | 168.376,00 |
| 28.08.2025 | 22,07 | 22,09 | 21,89 | 21,90 | -0,45% | 35.091,00 |
| 27.08.2025 | 22,14 | 22,17 | 21,99 | 22,00 | -0,54% | 44.267,00 |
| 26.08.2025 | 22,29 | 22,29 | 22,11 | 22,12 | -0,49% | 26.698,00 |
| 25.08.2025 | 22,23 | 22,47 | 22,15 | 22,23 | -0,80% | 61.859,00 |
| 22.08.2025 | 22,27 | 22,52 | 22,22 | 22,41 | 0,95% | 54.142,00 |
| 21.08.2025 | 22,11 | 22,22 | 22,01 | 22,20 | 0,41% | 54.214,00 |
| 20.08.2025 | 22,07 | 22,15 | 22,06 | 22,11 | 0,05% | 40.478,00 |
| 19.08.2025 | 22,00 | 22,13 | 21,96 | 22,10 | 0,50% | 53.971,00 |
| 18.08.2025 | 21,99 | 22,05 | 21,95 | 21,99 | 0,32% | 32.782,00 |
| 15.08.2025 | 22,07 | 22,07 | 21,90 | 21,92 | -0,23% | 29.685,00 |
| 14.08.2025 | 22,07 | 22,07 | 21,92 | 21,97 | -0,14% | 38.673,00 |
| 13.08.2025 | 21,95 | 22,08 | 21,92 | 22,00 | 0,34% | 40.818,00 |
| 12.08.2025 | 22,65 | 22,65 | 21,84 | 21,93 | 0,07% | 55.359,00 |
| 11.08.2025 | 22,10 | 22,10 | 21,90 | 21,91 | 0,00% | 50.505,00 |
| 08.08.2025 | 21,97 | 22,00 | 21,91 | 21,91 | -0,14% | 20.373,00 |
| 07.08.2025 | 22,07 | 22,07 | 21,85 | 21,94 | 0,00% | 32.321,00 |
| 06.08.2025 | 22,02 | 22,14 | 21,94 | 21,94 | -0,36% | 40.366,00 |
| 05.08.2025 | 21,85 | 22,02 | 21,85 | 22,02 | 0,23% | 35.582,00 |
| 04.08.2025 | 21,32 | 21,99 | 21,32 | 21,97 | 1,01% | 27.782,00 |
| 01.08.2025 | 21,89 | 21,90 | 21,75 | 21,75 | -0,23% | 30.772,00 |
| 31.07.2025 | 21,67 | 21,99 | 21,65 | 21,80 | -0,27% | 46.085,00 |
| 30.07.2025 | 21,78 | 21,93 | 21,68 | 21,86 | 0,28% | 49.800,00 |
| 29.07.2025 | 21,60 | 21,84 | 21,60 | 21,80 | 1,02% | 60.392,00 |
| 28.07.2025 | 21,73 | 21,83 | 21,54 | 21,58 | -0,69% | 38.750,00 |
| 25.07.2025 | 21,75 | 21,85 | 21,73 | 21,73 | -0,14% | 24.350,00 |
| 24.07.2025 | 21,80 | 21,83 | 21,75 | 21,76 | 0,00% | 30.297,00 |
| 23.07.2025 | 21,82 | 21,85 | 21,76 | 21,76 | -0,09% | 33.523,00 |
| 22.07.2025 | 21,85 | 21,85 | 21,75 | 21,78 | -0,55% | 47.556,00 |
| 21.07.2025 | 22,05 | 22,05 | 21,80 | 21,90 | -0,09% | 32.515,00 |
| 18.07.2025 | 21,90 | 21,97 | 21,83 | 21,92 | 0,09% | 38.370,00 |
| 17.07.2025 | 21,93 | 21,95 | 21,87 | 21,90 | 0,09% | 48.310,00 |
| 16.07.2025 | 21,87 | 21,98 | 21,79 | 21,88 | 0,14% | 24.841,00 |
| 15.07.2025 | 21,92 | 22,05 | 21,85 | 21,85 | 0,14% | 101.677,00 |
| 14.07.2025 | 21,90 | 21,95 | 21,76 | 21,82 | -0,09% | 73.471,00 |
| 11.07.2025 | 21,97 | 21,97 | 21,50 | 21,84 | -0,86% | 67.653,00 |
| 10.07.2025 | 21,97 | 22,08 | 21,94 | 22,03 | 0,50% | 35.021,00 |
| 09.07.2025 | 21,84 | 21,92 | 21,77 | 21,92 | 1,01% | 56.079,00 |