Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
17,850$
-1,05%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,01 | 18,21 | 17,80 | 17,85 | -1,05% | 168.812,00 |
| 11.11.2026 | 17,98 | 18,18 | 17,92 | 18,04 | -0,11% | 297.490,00 |
| 10.11.2026 | 18,14 | 18,31 | 17,91 | 18,06 | -0,66% | 217.095,00 |
| 09.11.2026 | 18,26 | 18,39 | 18,12 | 18,18 | -0,49% | 188.987,00 |
| 06.11.2026 | 18,27 | 18,55 | 18,25 | 18,27 | -0,33% | 212.734,00 |
| 05.11.2026 | 18,55 | 18,70 | 18,22 | 18,33 | -1,50% | 123.114,00 |
| 04.11.2026 | 18,41 | 18,70 | 18,36 | 18,61 | 0,70% | 150.133,00 |
| 03.11.2026 | 18,48 | 18,64 | 18,37 | 18,48 | 0,00% | 81.419,00 |
| 02.11.2026 | 18,50 | 18,63 | 18,48 | 18,48 | 0,00% | 87.464,00 |
| 30.10.2026 | 18,50 | 18,68 | 18,44 | 18,48 | -0,38% | 174.931,00 |
| 29.10.2026 | 18,56 | 18,72 | 18,51 | 18,55 | -0,43% | 111.938,00 |
| 28.10.2026 | 18,65 | 18,66 | 18,56 | 18,63 | -0,37% | 89.514,00 |
| 27.10.2026 | 18,81 | 18,82 | 18,50 | 18,70 | -0,43% | 67.487,00 |
| 26.10.2026 | 18,75 | 18,90 | 18,75 | 18,78 | 0,00% | 98.631,00 |
| 23.10.2026 | 18,83 | 18,86 | 18,75 | 18,78 | -0,37% | 77.148,00 |
| 22.10.2026 | 18,85 | 18,99 | 18,85 | 18,85 | -0,48% | 111.779,00 |
| 21.10.2026 | 19,00 | 19,00 | 18,85 | 18,94 | -0,05% | 59.387,00 |
| 20.10.2026 | 19,04 | 19,09 | 18,90 | 18,95 | -0,11% | 81.922,00 |
| 19.10.2026 | 19,09 | 19,09 | 18,96 | 18,97 | -0,47% | 86.262,00 |
| 16.10.2026 | 19,05 | 19,23 | 18,92 | 19,06 | 0,05% | 320.472,00 |
| 15.10.2026 | 19,07 | 19,19 | 18,96 | 19,05 | 0,63% | 92.593,00 |
| 14.10.2026 | 18,94 | 18,96 | 18,81 | 18,93 | 0,16% | 74.224,00 |
| 13.10.2026 | 18,98 | 19,00 | 18,86 | 18,90 | -0,21% | 68.526,00 |
| 12.10.2026 | 18,93 | 19,00 | 18,91 | 18,94 | -0,21% | 46.794,00 |
| 09.10.2026 | 18,98 | 18,99 | 18,89 | 18,98 | -0,11% | 128.464,00 |
| 08.10.2026 | 18,90 | 19,00 | 18,83 | 19,00 | 0,26% | 96.889,00 |
| 07.10.2026 | 18,92 | 18,99 | 18,80 | 18,95 | -0,37% | 117.899,00 |
| 06.10.2026 | 18,88 | 19,04 | 18,76 | 19,02 | 0,42% | 96.805,00 |
| 05.10.2026 | 18,96 | 19,01 | 18,80 | 18,94 | -0,21% | 73.123,00 |
| 02.10.2026 | 19,03 | 19,11 | 18,95 | 18,98 | -0,37% | 133.175,00 |
| 01.10.2026 | 19,04 | 19,08 | 18,89 | 19,05 | -0,16% | 103.592,00 |
| 30.09.2026 | 18,83 | 19,08 | 18,80 | 19,08 | -0,68% | 193.398,00 |
| 29.09.2026 | 19,12 | 19,25 | 19,09 | 19,21 | 0,05% | 61.800,00 |
| 28.09.2026 | 19,20 | 19,25 | 19,16 | 19,20 | 0,00% | 57.790,00 |
| 25.09.2026 | 19,11 | 19,38 | 19,05 | 19,20 | 0,21% | 136.570,00 |
| 24.09.2026 | 19,15 | 19,22 | 19,12 | 19,16 | -0,26% | 150.059,00 |
| 23.09.2026 | 19,19 | 19,36 | 19,11 | 19,21 | 0,00% | 149.640,00 |
| 22.09.2026 | 19,19 | 19,23 | 19,08 | 19,21 | 0,05% | 150.509,00 |
| 21.09.2026 | 19,02 | 19,21 | 19,00 | 19,20 | 0,52% | 156.861,00 |
| 18.09.2026 | 18,94 | 19,12 | 18,94 | 19,10 | 0,37% | 83.378,00 |
| 17.09.2026 | 18,91 | 19,05 | 18,91 | 19,03 | 0,63% | 198.349,00 |
| 16.09.2026 | 18,80 | 18,94 | 18,73 | 18,91 | 0,80% | 61.017,00 |
| 15.09.2026 | 18,80 | 18,80 | 18,71 | 18,76 | -0,05% | 76.598,00 |
| 14.09.2026 | 18,62 | 18,87 | 18,57 | 18,77 | 0,16% | 170.031,00 |
| 11.09.2026 | 18,64 | 18,86 | 18,61 | 18,74 | 0,70% | 61.968,00 |
| 10.09.2026 | 18,70 | 18,86 | 18,56 | 18,61 | -0,69% | 226.596,00 |
| 09.09.2026 | 18,77 | 18,84 | 18,73 | 18,74 | -0,43% | 86.919,00 |
| 08.09.2026 | 18,90 | 18,93 | 18,82 | 18,82 | 0,00% | 102.823,00 |
| 04.09.2026 | 18,85 | 18,93 | 18,82 | 18,82 | -0,05% | 70.743,00 |
| 03.09.2026 | 18,92 | 18,92 | 18,77 | 18,83 | -0,48% | 64.630,00 |
| 02.09.2026 | 18,89 | 18,92 | 18,67 | 18,92 | 0,16% | 94.814,00 |
| 01.09.2026 | 18,75 | 18,90 | 18,63 | 18,89 | 0,05% | 184.238,00 |
| 31.08.2026 | 18,85 | 18,90 | 18,71 | 18,88 | 0,00% | 127.395,00 |
| 28.08.2026 | 18,90 | 19,01 | 18,83 | 18,88 | -0,16% | 97.856,00 |
| 27.08.2026 | 18,85 | 19,03 | 18,85 | 18,91 | 0,16% | 109.877,00 |
| 26.08.2026 | 19,00 | 19,04 | 18,85 | 18,88 | -0,74% | 210.347,00 |
| 25.08.2026 | 19,01 | 19,07 | 18,93 | 19,02 | 0,05% | 105.523,00 |
| 24.08.2026 | 18,98 | 19,04 | 18,95 | 19,01 | 0,26% | 83.569,00 |
| 21.08.2026 | 18,97 | 19,05 | 18,90 | 18,96 | -0,21% | 107.962,00 |
| 20.08.2026 | 18,99 | 19,17 | 18,97 | 19,00 | -0,26% | 46.282,00 |
| 19.08.2026 | 19,03 | 19,20 | 18,97 | 19,05 | -0,05% | 106.689,00 |
| 18.08.2026 | 18,92 | 19,12 | 18,92 | 19,06 | 0,32% | 87.272,00 |
| 17.08.2026 | 19,05 | 19,12 | 18,93 | 19,00 | -0,52% | 100.028,00 |
| 14.08.2026 | 19,10 | 19,22 | 19,01 | 19,10 | -0,31% | 118.974,00 |
| 13.08.2026 | 19,20 | 19,25 | 19,03 | 19,16 | -0,26% | 147.947,00 |
| 12.08.2026 | 19,26 | 19,27 | 19,01 | 19,21 | -0,21% | 132.929,00 |
| 11.08.2026 | 19,13 | 19,28 | 19,10 | 19,25 | 0,36% | 58.038,00 |
| 10.08.2026 | 19,11 | 19,29 | 19,10 | 19,18 | 0,21% | 74.963,00 |
| 07.08.2026 | 19,05 | 19,16 | 19,00 | 19,14 | 0,42% | 71.283,00 |
| 06.08.2026 | 19,00 | 19,08 | 18,99 | 19,06 | -0,26% | 82.702,00 |
| 05.08.2026 | 19,00 | 19,17 | 18,95 | 19,11 | 0,47% | 109.144,00 |
| 04.08.2026 | 19,00 | 19,07 | 18,99 | 19,02 | 0,11% | 85.780,00 |
| 03.08.2026 | 19,01 | 19,17 | 19,00 | 19,00 | -0,42% | 75.688,00 |
| 31.07.2026 | 18,99 | 19,10 | 18,95 | 19,08 | 0,37% | 122.835,00 |
| 30.07.2026 | 18,97 | 19,02 | 18,96 | 19,01 | -0,05% | 58.414,00 |
| 29.07.2026 | 19,00 | 19,10 | 18,99 | 19,02 | 0,10% | 65.405,00 |
| 28.07.2026 | 18,98 | 19,11 | 18,95 | 19,00 | 0,21% | 84.135,00 |
| 27.07.2026 | 19,01 | 19,12 | 18,96 | 18,96 | -0,26% | 72.454,00 |
| 24.07.2026 | 18,99 | 19,09 | 18,99 | 19,01 | 0,05% | 42.535,00 |
| 23.07.2026 | 18,97 | 19,05 | 18,95 | 19,00 | 0,00% | 67.787,00 |
| 22.07.2026 | 18,99 | 19,06 | 18,92 | 19,00 | -0,11% | 65.846,00 |
| 21.07.2026 | 19,10 | 19,11 | 19,01 | 19,02 | -0,42% | 68.423,00 |
| 20.07.2026 | 19,13 | 19,13 | 19,01 | 19,10 | -0,05% | 45.814,00 |
| 17.07.2026 | 19,08 | 19,11 | 19,00 | 19,11 | -0,05% | 72.647,00 |
| 16.07.2026 | 19,01 | 19,12 | 19,00 | 19,12 | 0,10% | 61.731,00 |
| 15.07.2026 | 19,05 | 19,10 | 18,99 | 19,10 | 0,58% | 78.172,00 |
| 14.07.2026 | 18,90 | 19,00 | 18,90 | 18,99 | 0,26% | 72.878,00 |
| 13.07.2026 | 18,83 | 18,94 | 18,83 | 18,94 | 0,37% | 63.835,00 |
| 10.07.2026 | 18,92 | 18,92 | 18,82 | 18,87 | -0,05% | 47.654,00 |
| 09.07.2026 | 18,91 | 18,91 | 18,83 | 18,88 | 0,11% | 81.120,00 |
| 08.07.2026 | 18,97 | 18,97 | 18,85 | 18,86 | -0,53% | 75.599,00 |
| 07.07.2026 | 18,89 | 18,97 | 18,83 | 18,96 | 0,21% | 97.706,00 |
| 06.07.2026 | 18,95 | 18,99 | 18,82 | 18,92 | 0,05% | 90.572,00 |
| 02.07.2026 | 18,96 | 19,08 | 18,88 | 18,91 | -0,16% | 59.962,00 |
| 01.07.2026 | 18,73 | 19,03 | 18,73 | 18,94 | 0,74% | 124.905,00 |
| 30.06.2026 | 18,98 | 19,07 | 18,74 | 18,80 | -1,98% | 342.222,00 |
| 29.06.2026 | 19,17 | 19,23 | 19,14 | 19,18 | 0,05% | 90.386,00 |
| 26.06.2026 | 19,15 | 19,20 | 19,15 | 19,17 | -0,05% | 55.071,00 |
| 25.06.2026 | 19,21 | 19,27 | 19,17 | 19,18 | -0,42% | 67.754,00 |
| 24.06.2026 | 19,26 | 19,34 | 19,25 | 19,26 | 0,05% | 72.486,00 |