Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
19,000$
-0,11%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 19,16 | 19,27 | 19,16 | 19,25 | 0,10% | 67.229,00 |
| 22.06.2026 | 19,34 | 19,41 | 19,18 | 19,23 | -0,52% | 69.784,00 |
| 18.06.2026 | 19,25 | 19,35 | 19,23 | 19,33 | 0,57% | 45.316,00 |
| 17.06.2026 | 19,29 | 19,35 | 19,17 | 19,22 | -0,52% | 95.542,00 |
| 16.06.2026 | 19,45 | 19,50 | 19,26 | 19,32 | -0,26% | 105.029,00 |
| 15.06.2026 | 19,42 | 19,53 | 19,37 | 19,37 | -0,26% | 54.017,00 |
| 12.06.2026 | 19,38 | 19,44 | 19,37 | 19,42 | -0,10% | 52.743,00 |
| 11.06.2026 | 19,40 | 19,45 | 19,37 | 19,44 | 0,05% | 76.754,00 |
| 10.06.2026 | 19,36 | 19,51 | 19,36 | 19,43 | -0,05% | 56.623,00 |
| 09.06.2026 | 19,41 | 19,54 | 19,38 | 19,44 | -0,05% | 215.342,00 |
| 08.06.2026 | 19,43 | 19,49 | 19,38 | 19,45 | 0,10% | 45.539,00 |
| 05.06.2026 | 19,51 | 19,59 | 19,40 | 19,43 | -0,61% | 104.211,00 |
| 04.06.2026 | 19,49 | 19,69 | 19,49 | 19,55 | -0,05% | 76.487,00 |
| 03.06.2026 | 19,68 | 19,71 | 19,48 | 19,56 | -0,36% | 134.741,00 |
| 02.06.2026 | 19,73 | 19,74 | 19,63 | 19,63 | -0,20% | 54.093,00 |
| 01.06.2026 | 19,75 | 19,84 | 19,63 | 19,67 | -0,05% | 45.984,00 |
| 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 |