Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
20,110$
0,25%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,14 | 20,17 | 20,01 | 20,09 | 0,15% | 71.287,00 |
| 12.02.2026 | 20,15 | 20,25 | 20,04 | 20,06 | -0,40% | 63.131,00 |
| 11.02.2026 | 20,23 | 20,28 | 20,06 | 20,14 | -0,10% | 120.585,00 |
| 10.02.2026 | 20,22 | 20,28 | 20,16 | 20,16 | 0,05% | 58.287,00 |
| 09.02.2026 | 20,25 | 20,28 | 20,15 | 20,15 | -0,44% | 102.225,00 |
| 06.02.2026 | 20,18 | 20,25 | 20,17 | 20,24 | 0,35% | 44.572,00 |
| 05.02.2026 | 20,19 | 20,30 | 20,14 | 20,17 | -0,59% | 27.434,00 |
| 04.02.2026 | 20,30 | 20,30 | 20,17 | 20,29 | -0,15% | 102.987,00 |
| 03.02.2026 | 20,33 | 20,39 | 20,21 | 20,32 | -0,02% | 37.983,00 |
| 02.02.2026 | 20,34 | 20,42 | 20,26 | 20,33 | -0,37% | 52.520,00 |
| 30.01.2026 | 20,22 | 20,42 | 20,22 | 20,40 | 0,49% | 57.876,00 |
| 29.01.2026 | 20,18 | 20,34 | 20,16 | 20,30 | -0,20% | 100.687,00 |
| 28.01.2026 | 20,40 | 20,40 | 20,13 | 20,34 | -0,10% | 82.275,00 |
| 27.01.2026 | 20,43 | 20,44 | 20,16 | 20,36 | -0,39% | 75.897,00 |
| 26.01.2026 | 20,24 | 20,47 | 20,10 | 20,44 | 1,44% | 105.642,00 |
| 23.01.2026 | 20,00 | 20,17 | 20,00 | 20,15 | 0,50% | 60.149,00 |
| 22.01.2026 | 20,00 | 20,08 | 19,86 | 20,05 | 0,35% | 76.141,00 |
| 21.01.2026 | 19,99 | 20,01 | 19,74 | 19,98 | 0,15% | 96.747,00 |
| 20.01.2026 | 19,91 | 19,99 | 19,80 | 19,95 | -0,30% | 75.917,00 |
| 16.01.2026 | 20,02 | 20,05 | 19,91 | 20,01 | -0,20% | 93.800,00 |
| 15.01.2026 | 20,08 | 20,30 | 19,97 | 20,05 | 0,40% | 170.898,00 |
| 14.01.2026 | 19,77 | 19,98 | 19,71 | 19,97 | 1,01% | 119.188,00 |
| 13.01.2026 | 19,73 | 19,79 | 19,66 | 19,77 | 0,56% | 117.504,00 |
| 12.01.2026 | 19,62 | 19,75 | 19,56 | 19,66 | -0,35% | 157.154,00 |
| 09.01.2026 | 19,73 | 19,83 | 19,62 | 19,73 | 0,10% | 196.638,00 |
| 08.01.2026 | 19,60 | 19,86 | 19,56 | 19,71 | 0,10% | 107.348,00 |
| 07.01.2026 | 19,58 | 19,71 | 19,56 | 19,69 | 0,87% | 118.527,00 |
| 06.01.2026 | 19,56 | 19,60 | 19,44 | 19,52 | 0,10% | 142.673,00 |
| 05.01.2026 | 19,51 | 19,61 | 19,39 | 19,50 | -0,10% | 137.281,00 |
| 02.01.2026 | 19,31 | 19,54 | 19,27 | 19,52 | 1,14% | 129.732,00 |
| 31.12.2025 | 19,37 | 19,37 | 19,16 | 19,30 | -1,53% | 354.762,00 |
| 30.12.2025 | 19,56 | 19,64 | 19,41 | 19,60 | 0,72% | 349.191,00 |
| 29.12.2025 | 19,44 | 19,57 | 19,32 | 19,46 | 0,15% | 261.275,00 |
| 26.12.2025 | 19,33 | 19,43 | 19,25 | 19,43 | 0,67% | 243.674,00 |
| 24.12.2025 | 19,29 | 19,36 | 19,21 | 19,30 | 0,31% | 121.469,00 |
| 23.12.2025 | 19,24 | 19,29 | 19,12 | 19,24 | 0,16% | 325.459,00 |
| 22.12.2025 | 19,33 | 19,40 | 19,16 | 19,21 | -0,83% | 248.375,00 |
| 19.12.2025 | 19,33 | 19,44 | 19,33 | 19,37 | 0,00% | 201.946,00 |
| 18.12.2025 | 19,46 | 19,67 | 19,27 | 19,37 | -0,31% | 237.907,00 |
| 17.12.2025 | 19,44 | 19,50 | 19,36 | 19,43 | -0,51% | 297.212,00 |
| 16.12.2025 | 19,54 | 19,62 | 19,46 | 19,53 | 0,15% | 200.737,00 |
| 15.12.2025 | 19,59 | 19,75 | 19,43 | 19,50 | -0,46% | 226.880,00 |
| 12.12.2025 | 19,77 | 19,79 | 19,53 | 19,59 | -1,16% | 184.692,00 |
| 11.12.2025 | 19,88 | 19,97 | 19,75 | 19,82 | -0,30% | 165.166,00 |
| 10.12.2025 | 19,84 | 19,93 | 19,80 | 19,88 | 0,20% | 103.801,00 |
| 09.12.2025 | 19,86 | 19,97 | 19,79 | 19,84 | -0,05% | 148.761,00 |
| 08.12.2025 | 19,75 | 19,88 | 19,61 | 19,85 | 0,51% | 154.904,00 |
| 05.12.2025 | 19,69 | 19,80 | 19,65 | 19,75 | 0,00% | 122.648,00 |
| 04.12.2025 | 19,93 | 20,14 | 19,63 | 19,75 | -0,70% | 306.993,00 |
| 03.12.2025 | 19,75 | 19,90 | 19,62 | 19,89 | 1,02% | 151.269,00 |
| 02.12.2025 | 19,75 | 19,86 | 19,66 | 19,69 | -0,05% | 191.262,00 |
| 01.12.2025 | 19,65 | 19,81 | 19,55 | 19,70 | 0,00% | 128.243,00 |
| 28.11.2025 | 19,60 | 19,70 | 19,49 | 19,70 | 0,51% | 116.365,00 |
| 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 |