Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
19,710$
-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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,81 | 19,83 | 19,68 | 19,68 | -0,40% | 85.948,00 |
| 28.05.2026 | 19,73 | 19,82 | 19,73 | 19,76 | 0,20% | 61.350,00 |
| 27.05.2026 | 19,70 | 19,84 | 19,65 | 19,72 | 0,36% | 59.585,00 |
| 26.05.2026 | 19,60 | 19,73 | 19,60 | 19,65 | 0,31% | 38.986,00 |
| 22.05.2026 | 19,60 | 19,65 | 19,58 | 19,59 | -0,20% | 35.679,00 |
| 21.05.2026 | 19,58 | 19,67 | 19,56 | 19,63 | 0,15% | 36.529,00 |
| 20.05.2026 | 19,58 | 19,67 | 19,57 | 19,60 | -0,15% | 65.968,00 |
| 19.05.2026 | 19,65 | 19,70 | 19,58 | 19,63 | -0,30% | 75.109,00 |
| 18.05.2026 | 19,68 | 19,78 | 19,60 | 19,69 | -0,35% | 92.315,00 |
| 15.05.2026 | 19,74 | 19,82 | 19,60 | 19,76 | 0,10% | 66.818,00 |
| 14.05.2026 | 19,76 | 19,89 | 19,64 | 19,74 | 0,00% | 65.884,00 |
| 13.05.2026 | 19,74 | 19,87 | 19,65 | 19,74 | 0,15% | 60.388,00 |
| 12.05.2026 | 19,61 | 19,75 | 19,50 | 19,71 | 0,36% | 92.168,00 |
| 11.05.2026 | 19,54 | 19,65 | 19,50 | 19,64 | 0,51% | 52.701,00 |
| 08.05.2026 | 19,50 | 19,54 | 19,44 | 19,54 | 0,31% | 67.694,00 |
| 07.05.2026 | 19,49 | 19,50 | 19,34 | 19,48 | 0,21% | 48.543,00 |
| 06.05.2026 | 19,40 | 19,50 | 19,40 | 19,44 | 0,52% | 75.029,00 |
| 05.05.2026 | 19,33 | 19,45 | 19,28 | 19,34 | 0,00% | 71.906,00 |
| 04.05.2026 | 19,38 | 19,44 | 19,30 | 19,34 | -0,41% | 35.758,00 |
| 01.05.2026 | 19,42 | 19,48 | 19,35 | 19,42 | -0,05% | 59.373,00 |
| 30.04.2026 | 19,41 | 19,50 | 19,29 | 19,43 | 0,57% | 101.686,00 |
| 29.04.2026 | 19,33 | 19,38 | 19,26 | 19,32 | -0,10% | 44.764,00 |
| 28.04.2026 | 19,32 | 19,39 | 19,27 | 19,34 | -0,21% | 98.949,00 |
| 27.04.2026 | 19,45 | 19,50 | 19,27 | 19,38 | -0,36% | 107.872,00 |
| 24.04.2026 | 19,33 | 19,45 | 19,30 | 19,45 | 0,26% | 83.926,00 |
| 23.04.2026 | 19,40 | 19,41 | 19,27 | 19,40 | -0,10% | 121.810,00 |
| 22.04.2026 | 19,31 | 19,43 | 19,30 | 19,42 | 0,52% | 61.150,00 |
| 21.04.2026 | 19,36 | 19,44 | 19,30 | 19,32 | -0,26% | 33.035,00 |
| 20.04.2026 | 19,43 | 19,45 | 19,26 | 19,37 | -0,47% | 36.618,00 |
| 17.04.2026 | 19,49 | 19,51 | 19,36 | 19,46 | -0,15% | 74.600,00 |
| 16.04.2026 | 19,54 | 19,54 | 19,42 | 19,49 | -0,15% | 61.845,00 |
| 15.04.2026 | 19,49 | 19,57 | 19,23 | 19,52 | 0,62% | 85.439,00 |
| 14.04.2026 | 19,33 | 19,47 | 19,27 | 19,40 | 0,83% | 105.222,00 |
| 13.04.2026 | 19,22 | 19,33 | 19,16 | 19,24 | -0,16% | 91.081,00 |
| 10.04.2026 | 19,24 | 19,42 | 19,20 | 19,27 | 0,00% | 54.138,00 |
| 09.04.2026 | 19,22 | 19,31 | 19,16 | 19,27 | 0,31% | 67.742,00 |
| 08.04.2026 | 19,33 | 19,33 | 19,15 | 19,21 | -0,05% | 108.040,00 |
| 07.04.2026 | 19,24 | 19,29 | 19,14 | 19,22 | -0,10% | 47.948,00 |
| 06.04.2026 | 19,16 | 19,25 | 19,15 | 19,24 | 0,21% | 51.265,00 |
| 02.04.2026 | 19,00 | 19,25 | 19,00 | 19,20 | 0,37% | 38.104,00 |
| 01.04.2026 | 19,04 | 19,25 | 18,96 | 19,13 | 1,06% | 72.309,00 |
| 31.03.2026 | 19,11 | 19,20 | 18,89 | 18,93 | -1,71% | 481.232,00 |
| 30.03.2026 | 19,12 | 19,38 | 19,01 | 19,26 | 0,84% | 122.654,00 |
| 27.03.2026 | 19,12 | 19,25 | 18,93 | 19,10 | -0,73% | 150.045,00 |
| 26.03.2026 | 19,35 | 19,44 | 19,12 | 19,24 | -0,77% | 97.463,00 |
| 25.03.2026 | 19,40 | 19,44 | 19,14 | 19,39 | 0,67% | 233.402,00 |
| 24.03.2026 | 19,17 | 19,40 | 19,15 | 19,26 | -0,21% | 80.809,00 |
| 23.03.2026 | 19,40 | 19,79 | 19,03 | 19,30 | -0,26% | 209.337,00 |
| 20.03.2026 | 19,35 | 19,40 | 19,30 | 19,35 | -0,46% | 74.123,00 |
| 19.03.2026 | 19,35 | 19,45 | 19,30 | 19,44 | 0,41% | 100.176,00 |
| 18.03.2026 | 19,36 | 19,48 | 19,31 | 19,36 | -0,26% | 112.323,00 |
| 17.03.2026 | 19,44 | 19,55 | 19,37 | 19,41 | -0,26% | 115.285,00 |
| 16.03.2026 | 19,56 | 19,57 | 19,32 | 19,46 | 0,00% | 109.972,00 |
| 13.03.2026 | 19,66 | 19,66 | 19,40 | 19,46 | -0,66% | 129.338,00 |
| 12.03.2026 | 19,67 | 19,75 | 19,53 | 19,59 | -0,25% | 81.015,00 |
| 11.03.2026 | 19,73 | 19,80 | 19,60 | 19,64 | -0,51% | 134.058,00 |
| 10.03.2026 | 19,87 | 19,87 | 19,70 | 19,74 | -0,45% | 1,00 |
| 09.03.2026 | 19,84 | 19,84 | 19,67 | 19,83 | 0,05% | 1,00 |
| 06.03.2026 | 19,80 | 19,86 | 19,69 | 19,82 | -0,35% | 1,00 |
| 05.03.2026 | 19,91 | 19,91 | 19,69 | 19,89 | 0,05% | 1,00 |
| 04.03.2026 | 19,74 | 19,91 | 19,67 | 19,88 | 0,25% | 1,00 |
| 03.03.2026 | 19,65 | 19,83 | 19,51 | 19,83 | -0,10% | 1,00 |
| 02.03.2026 | 19,74 | 19,88 | 19,50 | 19,85 | 0,25% | 1,00 |
| 27.02.2026 | 19,84 | 19,85 | 19,55 | 19,80 | -0,20% | 1,00 |
| 26.02.2026 | 19,98 | 19,98 | 19,77 | 19,84 | -0,40% | 133.143,00 |
| 25.02.2026 | 19,88 | 19,97 | 19,86 | 19,92 | 0,20% | 81.677,00 |
| 24.02.2026 | 20,00 | 20,05 | 19,77 | 19,88 | -0,73% | 75.597,00 |
| 23.02.2026 | 20,07 | 20,12 | 20,00 | 20,03 | -0,37% | 80.361,00 |
| 20.02.2026 | 20,09 | 20,10 | 20,00 | 20,10 | 0,10% | 64.460,00 |
| 19.02.2026 | 20,12 | 20,15 | 19,96 | 20,08 | 0,10% | 84.660,00 |
| 18.02.2026 | 19,97 | 20,17 | 19,97 | 20,06 | 0,30% | 197.560,00 |
| 17.02.2026 | 20,12 | 20,18 | 19,92 | 20,00 | -0,45% | 137.809,00 |
| 13.02.2026 | 20,14 | 20,17 | 20,01 | 20,09 | 0,15% | 71.287,00 |
| 12.02.2026 | 20,17 | 20,25 | 20,04 | 20,06 | -0,40% | 63.131,00 |
| 11.02.2026 | 20,17 | 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 | 20,26 | 20,30 | 20,17 | 20,29 | -0,15% | 102.987,00 |
| 03.02.2026 | 20,38 | 20,39 | 20,21 | 20,32 | -0,02% | 37.983,00 |
| 02.02.2026 | 20,35 | 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 | 20,34 | 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 | 20,41 | 20,44 | 20,16 | 20,36 | -0,39% | 75.897,00 |
| 26.01.2026 | 20,25 | 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% | 76.418,00 |
| 16.01.2026 | 20,02 | 20,05 | 19,91 | 20,01 | -0,20% | 93.800,00 |
| 15.01.2026 | 20,12 | 20,30 | 19,97 | 20,05 | 0,40% | 170.898,00 |
| 14.01.2026 | 19,78 | 19,98 | 19,71 | 19,97 | 1,01% | 119.188,00 |
| 13.01.2026 | 19,68 | 19,79 | 19,66 | 19,77 | 0,56% | 117.504,00 |
| 12.01.2026 | 19,63 | 19,75 | 19,56 | 19,66 | -0,35% | 157.254,00 |
| 09.01.2026 | 19,73 | 19,83 | 19,62 | 19,73 | 0,10% | 196.638,00 |
| 08.01.2026 | 19,69 | 19,86 | 19,56 | 19,71 | 0,10% | 107.348,00 |
| 07.01.2026 | 19,56 | 19,71 | 19,56 | 19,69 | 0,87% | 118.527,00 |
| 06.01.2026 | 19,55 | 19,60 | 19,44 | 19,52 | 0,10% | 142.673,00 |