Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,640$
0,10%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,67 | 25,73 | 25,63 | 25,63 | 0,06% | 56.691,00 |
| 14.10.2025 | 25,61 | 25,64 | 25,55 | 25,62 | 0,06% | 28.481,00 |
| 13.10.2025 | 25,61 | 25,67 | 25,57 | 25,60 | 0,12% | 75.185,00 |
| 10.10.2025 | 25,50 | 25,60 | 25,47 | 25,57 | 0,27% | 55.211,00 |
| 09.10.2025 | 25,45 | 25,50 | 25,42 | 25,50 | 0,16% | 33.403,00 |
| 08.10.2025 | 25,48 | 25,55 | 25,46 | 25,46 | -0,16% | 66.906,00 |
| 07.10.2025 | 25,50 | 25,57 | 25,48 | 25,50 | 0,00% | 51.305,00 |
| 06.10.2025 | 25,52 | 25,58 | 25,47 | 25,50 | -0,12% | 89.867,00 |
| 03.10.2025 | 25,60 | 25,61 | 25,53 | 25,53 | -0,35% | 7.902,00 |
| 02.10.2025 | 25,51 | 25,62 | 25,51 | 25,62 | 0,39% | 48.775,00 |
| 01.10.2025 | 25,45 | 25,52 | 25,41 | 25,52 | 0,43% | 59.581,00 |
| 30.09.2025 | 25,48 | 25,48 | 25,38 | 25,41 | -1,63% | 102.015,00 |
| 29.09.2025 | 25,77 | 25,83 | 25,74 | 25,83 | 0,31% | 66.199,00 |
| 26.09.2025 | 25,75 | 25,77 | 25,74 | 25,75 | -0,02% | 27.075,00 |
| 25.09.2025 | 25,77 | 25,78 | 25,74 | 25,76 | -0,06% | 39.586,00 |
| 24.09.2025 | 25,80 | 25,81 | 25,75 | 25,77 | -0,08% | 45.028,00 |
| 23.09.2025 | 25,74 | 25,79 | 25,73 | 25,79 | 0,21% | 61.777,00 |
| 22.09.2025 | 25,72 | 25,76 | 25,70 | 25,74 | 0,02% | 61.196,00 |
| 19.09.2025 | 25,69 | 25,73 | 25,63 | 25,73 | 0,10% | 74.573,00 |
| 18.09.2025 | 25,68 | 25,72 | 25,65 | 25,71 | 0,10% | 48.185,00 |
| 17.09.2025 | 25,66 | 25,69 | 25,60 | 25,68 | 0,08% | 59.928,00 |
| 16.09.2025 | 25,57 | 25,67 | 25,55 | 25,66 | 0,35% | 92.791,00 |
| 15.09.2025 | 25,54 | 25,59 | 25,54 | 25,57 | 0,16% | 79.517,00 |
| 12.09.2025 | 25,55 | 25,55 | 25,51 | 25,53 | 0,04% | 75.020,00 |
| 11.09.2025 | 25,55 | 25,56 | 25,50 | 25,52 | 0,00% | 179.732,00 |
| 10.09.2025 | 25,74 | 25,74 | 25,50 | 25,52 | -0,62% | 262.789,00 |
| 09.09.2025 | 25,72 | 25,75 | 25,67 | 25,68 | 0,00% | 55.654,00 |
| 08.09.2025 | 25,71 | 25,75 | 25,67 | 25,68 | 0,16% | 69.318,00 |
| 05.09.2025 | 25,66 | 25,66 | 25,55 | 25,64 | 0,35% | 45.638,00 |
| 04.09.2025 | 25,67 | 25,67 | 25,55 | 25,55 | -0,02% | 61.312,00 |
| 03.09.2025 | 25,58 | 25,60 | 25,55 | 25,56 | 0,02% | 25.282,00 |
| 02.09.2025 | 25,53 | 25,59 | 25,52 | 25,55 | 0,08% | 24.544,00 |
| 29.08.2025 | 25,66 | 25,66 | 25,53 | 25,53 | -0,27% | 86.023,00 |
| 28.08.2025 | 25,63 | 25,65 | 25,60 | 25,60 | -0,08% | 26.745,00 |
| 27.08.2025 | 25,66 | 25,68 | 25,60 | 25,62 | -0,08% | 39.463,00 |
| 26.08.2025 | 25,71 | 25,71 | 25,63 | 25,64 | 0,08% | 21.651,00 |
| 25.08.2025 | 25,68 | 25,72 | 25,62 | 25,62 | -0,31% | 42.533,00 |
| 22.08.2025 | 25,66 | 25,73 | 25,64 | 25,70 | 0,23% | 26.577,00 |
| 21.08.2025 | 25,74 | 25,74 | 25,63 | 25,64 | -0,27% | 40.579,00 |
| 20.08.2025 | 25,69 | 25,74 | 25,67 | 25,71 | -0,04% | 27.674,00 |
| 19.08.2025 | 25,63 | 25,73 | 25,57 | 25,72 | 0,16% | 49.838,00 |
| 18.08.2025 | 25,58 | 25,68 | 25,52 | 25,68 | 0,51% | 44.318,00 |
| 15.08.2025 | 25,64 | 25,64 | 25,52 | 25,55 | -0,29% | 31.109,00 |
| 14.08.2025 | 25,62 | 25,64 | 25,53 | 25,62 | -0,02% | 42.120,00 |
| 13.08.2025 | 25,59 | 25,64 | 25,54 | 25,63 | 0,12% | 31.331,00 |
| 12.08.2025 | 25,56 | 25,60 | 25,52 | 25,60 | 0,25% | 53.666,00 |
| 11.08.2025 | 25,56 | 25,57 | 25,49 | 25,54 | -0,14% | 26.256,00 |
| 08.08.2025 | 25,48 | 25,57 | 25,42 | 25,57 | 0,51% | 45.030,00 |
| 07.08.2025 | 25,47 | 25,50 | 25,42 | 25,44 | -0,04% | 51.195,00 |
| 06.08.2025 | 25,43 | 25,49 | 25,43 | 25,45 | 0,04% | 20.731,00 |
| 05.08.2025 | 25,45 | 25,50 | 25,42 | 25,44 | -0,08% | 34.432,00 |
| 04.08.2025 | 25,45 | 25,51 | 25,45 | 25,46 | 0,16% | 31.458,00 |
| 01.08.2025 | 25,41 | 25,44 | 25,41 | 25,42 | -0,04% | 21.906,00 |
| 31.07.2025 | 25,47 | 25,50 | 25,43 | 25,43 | -0,20% | 50.088,00 |
| 30.07.2025 | 25,48 | 25,52 | 25,43 | 25,48 | -0,08% | 54.217,00 |
| 29.07.2025 | 25,46 | 25,51 | 25,44 | 25,50 | 0,00% | 45.922,00 |
| 28.07.2025 | 25,53 | 25,53 | 25,43 | 25,50 | 0,03% | 29.674,00 |
| 25.07.2025 | 25,43 | 25,52 | 25,43 | 25,49 | 0,17% | 27.488,00 |
| 24.07.2025 | 25,45 | 25,49 | 25,43 | 25,45 | -0,16% | 28.378,00 |
| 23.07.2025 | 25,46 | 25,49 | 25,42 | 25,49 | 0,16% | 32.050,00 |
| 22.07.2025 | 25,44 | 25,48 | 25,43 | 25,45 | 0,00% | 29.869,00 |
| 21.07.2025 | 25,46 | 25,46 | 25,41 | 25,45 | 0,16% | 34.422,00 |
| 18.07.2025 | 25,50 | 25,52 | 25,40 | 25,41 | -0,20% | 53.385,00 |
| 17.07.2025 | 25,49 | 25,54 | 25,45 | 25,46 | 0,04% | 40.084,00 |
| 16.07.2025 | 25,49 | 25,53 | 25,44 | 25,45 | 0,04% | 60.564,00 |
| 15.07.2025 | 25,48 | 25,49 | 25,42 | 25,44 | -0,10% | 71.720,00 |
| 14.07.2025 | 25,44 | 25,49 | 25,42 | 25,47 | 0,11% | 61.255,00 |
| 11.07.2025 | 25,50 | 25,50 | 25,42 | 25,44 | -0,13% | 56.670,00 |
| 10.07.2025 | 25,50 | 25,51 | 25,43 | 25,47 | -0,04% | 52.876,00 |
| 09.07.2025 | 25,50 | 25,53 | 25,43 | 25,48 | 0,16% | 57.152,00 |
| 08.07.2025 | 25,47 | 25,49 | 25,43 | 25,44 | 0,08% | 75.865,00 |
| 07.07.2025 | 25,43 | 25,58 | 25,38 | 25,42 | -0,04% | 164.292,00 |
| 03.07.2025 | 25,48 | 25,49 | 25,41 | 25,43 | -0,08% | 26.150,00 |
| 02.07.2025 | 25,38 | 25,45 | 25,30 | 25,45 | 0,20% | 30.206,00 |
| 01.07.2025 | 25,26 | 25,44 | 25,26 | 25,40 | 0,67% | 77.916,00 |
| 30.06.2025 | 25,15 | 25,28 | 25,13 | 25,23 | -1,14% | 269.799,00 |
| 27.06.2025 | 25,53 | 25,61 | 25,52 | 25,52 | -0,20% | 37.229,00 |
| 26.06.2025 | 25,58 | 25,62 | 25,56 | 25,57 | 0,16% | 23.689,00 |
| 25.06.2025 | 25,65 | 25,68 | 25,51 | 25,53 | -0,35% | 42.167,00 |
| 24.06.2025 | 25,53 | 25,64 | 25,53 | 25,62 | 0,16% | 38.509,00 |
| 23.06.2025 | 25,59 | 25,60 | 25,53 | 25,58 | 0,24% | 31.508,00 |
| 20.06.2025 | 25,52 | 25,58 | 25,50 | 25,52 | 0,08% | 46.557,00 |
| 18.06.2025 | 25,45 | 25,52 | 25,45 | 25,50 | 0,16% | 31.019,00 |
| 17.06.2025 | 25,46 | 25,52 | 25,45 | 25,46 | 0,00% | 34.485,00 |
| 16.06.2025 | 25,54 | 25,56 | 25,45 | 25,46 | -0,20% | 36.961,00 |
| 13.06.2025 | 25,49 | 25,54 | 25,44 | 25,51 | -0,08% | 35.275,00 |
| 12.06.2025 | 25,51 | 25,53 | 25,45 | 25,53 | 0,20% | 45.618,00 |
| 11.06.2025 | 25,53 | 25,56 | 25,48 | 25,48 | -0,27% | 38.224,00 |
| 10.06.2025 | 25,51 | 25,55 | 25,49 | 25,55 | 0,16% | 22.601,00 |
| 09.06.2025 | 25,46 | 25,54 | 25,46 | 25,51 | 0,12% | 28.652,00 |
| 06.06.2025 | 25,53 | 25,54 | 25,46 | 25,48 | 0,00% | 41.892,00 |
| 05.06.2025 | 25,48 | 25,50 | 25,46 | 25,48 | 0,06% | 33.085,00 |
| 04.06.2025 | 25,53 | 25,55 | 25,46 | 25,47 | -0,10% | 23.833,00 |
| 03.06.2025 | 25,48 | 25,52 | 25,46 | 25,49 | 0,08% | 46.945,00 |
| 02.06.2025 | 25,49 | 25,49 | 25,40 | 25,47 | -0,20% | 54.143,00 |
| 30.05.2025 | 25,40 | 25,53 | 25,34 | 25,52 | 0,59% | 178.736,00 |
| 29.05.2025 | 25,40 | 25,42 | 25,35 | 25,37 | -0,04% | 36.445,00 |
| 28.05.2025 | 25,39 | 25,40 | 25,34 | 25,38 | 0,08% | 33.668,00 |
| 27.05.2025 | 25,38 | 25,44 | 25,34 | 25,36 | 0,08% | 48.379,00 |
| 23.05.2025 | 25,35 | 25,38 | 25,33 | 25,34 | -0,04% | 45.375,00 |