Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,300$
0,08%
Echtzeit-Aktienkurs Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
Bid:
Ask:
Aktienkurse zur Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,08% | 1.758,00 |
| 04.11.2024 | 25,32 | 25,37 | 25,27 | 25,28 | 0,08% | 81.273,00 |
| 01.11.2024 | 25,35 | 25,35 | 25,26 | 25,26 | -0,24% | 74.533,00 |
| 31.10.2024 | 25,32 | 25,35 | 25,30 | 25,32 | 0,00% | 63.116,00 |
| 30.10.2024 | 25,43 | 25,43 | 25,32 | 25,32 | -0,35% | 56.257,00 |
| 29.10.2024 | 25,35 | 25,44 | 25,35 | 25,41 | 0,08% | 30.386,00 |
| 28.10.2024 | 25,37 | 25,41 | 25,30 | 25,39 | 0,32% | 30.001,00 |
| 25.10.2024 | 25,34 | 25,34 | 25,31 | 25,31 | 0,00% | 51.935,00 |
| 24.10.2024 | 25,33 | 25,36 | 25,31 | 25,31 | -0,08% | 38.362,00 |
| 23.10.2024 | 25,33 | 25,36 | 25,30 | 25,33 | 0,04% | 30.598,00 |
| 22.10.2024 | 25,28 | 25,34 | 25,28 | 25,32 | 0,16% | 48.615,00 |
| 21.10.2024 | 25,27 | 25,30 | 25,27 | 25,28 | 0,04% | 38.972,00 |
| 18.10.2024 | 25,30 | 25,31 | 25,27 | 25,27 | -0,12% | 53.988,00 |
| 17.10.2024 | 25,32 | 25,32 | 25,26 | 25,30 | -0,08% | 96.541,00 |
| 16.10.2024 | 25,30 | 25,33 | 25,27 | 25,32 | 0,20% | 38.246,00 |
| 15.10.2024 | 25,31 | 25,33 | 25,27 | 25,27 | -0,08% | 83.440,00 |
| 14.10.2024 | 25,29 | 25,30 | 25,25 | 25,29 | -0,04% | 67.229,00 |
| 11.10.2024 | 25,26 | 25,30 | 25,26 | 25,30 | 0,16% | 72.055,00 |
| 10.10.2024 | 25,27 | 25,29 | 25,25 | 25,26 | -0,04% | 96.184,00 |
| 09.10.2024 | 25,28 | 25,29 | 25,26 | 25,27 | -0,04% | 163.706,00 |
| 08.10.2024 | 25,30 | 25,30 | 25,28 | 25,28 | -0,04% | 70.327,00 |
| 07.10.2024 | 25,30 | 25,32 | 25,25 | 25,29 | 0,04% | 63.490,00 |
| 04.10.2024 | 25,29 | 25,34 | 25,28 | 25,28 | 0,00% | 100.248,00 |
| 03.10.2024 | 25,31 | 25,35 | 25,28 | 25,28 | -0,04% | 68.644,00 |
| 02.10.2024 | 25,31 | 25,34 | 25,29 | 25,29 | -0,04% | 103.247,00 |
| 01.10.2024 | 25,31 | 25,36 | 25,28 | 25,30 | 0,00% | 111.892,00 |
| 30.09.2024 | 25,35 | 25,41 | 25,28 | 25,30 | -1,94% | 102.955,00 |
| 27.09.2024 | 25,76 | 25,84 | 25,66 | 25,80 | 0,16% | 92.678,00 |
| 26.09.2024 | 25,74 | 25,76 | 25,65 | 25,76 | 0,23% | 59.562,00 |
| 25.09.2024 | 25,61 | 25,70 | 25,61 | 25,70 | 0,19% | 175.675,00 |
| 24.09.2024 | 25,56 | 25,70 | 25,56 | 25,65 | 0,27% | 86.291,00 |
| 23.09.2024 | 25,73 | 25,79 | 25,57 | 25,58 | -0,62% | 118.240,00 |
| 20.09.2024 | 25,62 | 25,74 | 25,61 | 25,74 | 0,19% | 62.120,00 |
| 19.09.2024 | 25,61 | 25,69 | 25,60 | 25,69 | 0,31% | 93.519,00 |
| 18.09.2024 | 25,62 | 25,65 | 25,59 | 25,61 | -0,04% | 61.763,00 |
| 17.09.2024 | 25,55 | 25,66 | 25,55 | 25,62 | 0,23% | 65.049,00 |
| 16.09.2024 | 25,60 | 25,61 | 25,50 | 25,56 | -0,12% | 55.688,00 |
| 13.09.2024 | 25,60 | 25,64 | 25,51 | 25,59 | 0,08% | 72.606,00 |
| 12.09.2024 | 25,55 | 25,59 | 25,52 | 25,57 | 0,08% | 57.437,00 |
| 11.09.2024 | 25,46 | 25,56 | 25,46 | 25,55 | 0,20% | 49.111,00 |
| 10.09.2024 | 25,42 | 25,54 | 25,42 | 25,50 | 0,28% | 45.332,00 |
| 09.09.2024 | 25,44 | 25,44 | 25,38 | 25,43 | 0,27% | 33.999,00 |
| 06.09.2024 | 25,43 | 25,43 | 25,34 | 25,36 | -0,27% | 81.611,00 |
| 05.09.2024 | 25,42 | 25,45 | 25,40 | 25,43 | 0,12% | 46.666,00 |
| 04.09.2024 | 25,37 | 25,43 | 25,37 | 25,40 | 0,12% | 69.215,00 |
| 03.09.2024 | 25,36 | 25,40 | 25,34 | 25,37 | 0,20% | 38.299,00 |
| 30.08.2024 | 25,30 | 25,36 | 25,28 | 25,32 | 0,16% | 609.710,00 |
| 29.08.2024 | 25,29 | 25,32 | 25,28 | 25,28 | 0,08% | 73.838,00 |
| 28.08.2024 | 25,32 | 25,32 | 25,26 | 25,26 | -0,08% | 55.667,00 |
| 27.08.2024 | 25,31 | 25,31 | 25,28 | 25,28 | -0,12% | 46.974,00 |
| 26.08.2024 | 25,33 | 25,33 | 25,28 | 25,31 | 0,00% | 78.487,00 |
| 23.08.2024 | 25,33 | 25,33 | 25,28 | 25,31 | -0,08% | 48.566,00 |
| 22.08.2024 | 25,30 | 25,33 | 25,25 | 25,33 | 0,08% | 52.455,00 |
| 21.08.2024 | 25,30 | 25,32 | 25,29 | 25,31 | 0,12% | 48.584,00 |
| 20.08.2024 | 25,32 | 25,32 | 25,27 | 25,28 | -0,08% | 41.757,00 |
| 19.08.2024 | 25,28 | 25,31 | 25,27 | 25,30 | 0,20% | 76.837,00 |
| 16.08.2024 | 25,25 | 25,28 | 25,23 | 25,25 | 0,00% | 50.492,00 |
| 15.08.2024 | 25,25 | 25,27 | 25,24 | 25,25 | -0,04% | 43.789,00 |
| 14.08.2024 | 25,28 | 25,28 | 25,23 | 25,26 | 0,04% | 85.665,00 |
| 13.08.2024 | 25,25 | 25,28 | 25,22 | 25,25 | 0,08% | 127.110,00 |
| 12.08.2024 | 25,28 | 25,28 | 25,22 | 25,23 | -0,12% | 63.122,00 |
| 09.08.2024 | 25,28 | 25,28 | 25,26 | 25,26 | -0,04% | 37.681,00 |
| 08.08.2024 | 25,28 | 25,28 | 25,25 | 25,27 | 0,00% | 42.592,00 |
| 07.08.2024 | 25,28 | 25,28 | 25,23 | 25,27 | 0,08% | 64.333,00 |
| 06.08.2024 | 25,31 | 25,31 | 25,25 | 25,25 | -0,08% | 64.292,00 |
| 05.08.2024 | 25,31 | 25,31 | 25,22 | 25,27 | -0,32% | 67.704,00 |
| 02.08.2024 | 25,35 | 25,37 | 25,34 | 25,35 | -0,08% | 38.914,00 |
| 01.08.2024 | 25,40 | 25,40 | 25,31 | 25,37 | 0,04% | 78.682,00 |
| 31.07.2024 | 25,37 | 25,37 | 25,31 | 25,36 | 0,20% | 159.742,00 |
| 30.07.2024 | 25,33 | 25,38 | 25,31 | 25,31 | 0,12% | 64.103,00 |
| 29.07.2024 | 25,32 | 25,32 | 25,28 | 25,28 | 0,00% | 67.610,00 |
| 26.07.2024 | 25,29 | 25,35 | 25,27 | 25,28 | -0,04% | 36.103,00 |
| 25.07.2024 | 25,33 | 25,35 | 25,29 | 25,29 | -0,16% | 36.801,00 |
| 24.07.2024 | 25,38 | 25,40 | 25,26 | 25,33 | 0,00% | 32.138,00 |
| 23.07.2024 | 25,37 | 25,41 | 25,32 | 25,33 | -0,39% | 131.682,00 |
| 22.07.2024 | 25,38 | 25,43 | 25,38 | 25,43 | 0,12% | 37.517,00 |
| 19.07.2024 | 25,42 | 25,43 | 25,36 | 25,40 | -0,08% | 33.533,00 |
| 18.07.2024 | 25,36 | 25,43 | 25,36 | 25,42 | 0,16% | 31.507,00 |
| 17.07.2024 | 25,41 | 25,43 | 25,37 | 25,38 | 0,04% | 38.133,00 |
| 16.07.2024 | 25,38 | 25,43 | 25,36 | 25,37 | -0,04% | 45.514,00 |
| 15.07.2024 | 25,43 | 25,43 | 25,37 | 25,38 | -0,20% | 50.700,00 |
| 12.07.2024 | 25,39 | 25,44 | 25,39 | 25,43 | -0,04% | 26.476,00 |
| 11.07.2024 | 25,38 | 25,46 | 25,38 | 25,44 | 0,08% | 20.838,00 |
| 10.07.2024 | 25,36 | 25,43 | 25,36 | 25,42 | 0,16% | 41.765,00 |
| 09.07.2024 | 25,48 | 25,48 | 25,38 | 25,38 | -0,20% | 51.563,00 |
| 08.07.2024 | 25,39 | 25,47 | 25,36 | 25,43 | 0,20% | 27.350,00 |
| 05.07.2024 | 25,36 | 25,40 | 25,30 | 25,38 | 0,36% | 42.601,00 |
| 03.07.2024 | 25,23 | 25,29 | 25,23 | 25,29 | 0,22% | 24.207,00 |
| 02.07.2024 | 25,22 | 25,24 | 25,18 | 25,23 | 0,09% | 34.487,00 |
| 01.07.2024 | 25,24 | 25,24 | 25,17 | 25,21 | 0,00% | 48.339,00 |
| 28.06.2024 | 25,25 | 25,27 | 25,19 | 25,21 | -1,41% | 97.356,00 |
| 27.06.2024 | 25,67 | 25,70 | 25,56 | 25,57 | -0,15% | 30.222,00 |
| 26.06.2024 | 25,55 | 25,66 | 25,55 | 25,61 | 0,16% | 40.263,00 |
| 25.06.2024 | 25,53 | 25,58 | 25,52 | 25,57 | 0,12% | 31.098,00 |
| 24.06.2024 | 25,51 | 25,58 | 25,51 | 25,54 | 0,16% | 33.838,00 |
| 21.06.2024 | 25,46 | 25,55 | 25,46 | 25,50 | 0,08% | 70.254,00 |
| 20.06.2024 | 25,48 | 25,50 | 25,44 | 25,48 | 0,04% | 48.289,00 |
| 18.06.2024 | 25,47 | 25,58 | 25,47 | 25,47 | 0,00% | 44.117,00 |
| 17.06.2024 | 25,50 | 25,52 | 25,46 | 25,47 | -0,17% | 47.053,00 |
| 14.06.2024 | 25,60 | 25,60 | 25,49 | 25,51 | 0,05% | 34.775,00 |