Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,510$
-0,12%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 25,59 | 25,60 | 25,50 | 25,50 | -0,16% | 44.062,00 |
| 12.02.2026 | 25,65 | 25,68 | 25,51 | 25,54 | -0,23% | 57.482,00 |
| 11.02.2026 | 25,66 | 25,70 | 25,57 | 25,60 | -0,23% | 65.260,00 |
| 10.02.2026 | 25,65 | 25,70 | 25,62 | 25,66 | -0,04% | 24.449,00 |
| 09.02.2026 | 25,63 | 25,69 | 25,54 | 25,67 | 0,12% | 115.003,00 |
| 06.02.2026 | 25,51 | 25,68 | 25,51 | 25,64 | 0,31% | 59.125,00 |
| 05.02.2026 | 25,50 | 25,57 | 25,50 | 25,56 | 0,00% | 23.694,00 |
| 04.02.2026 | 25,48 | 25,57 | 25,48 | 25,56 | 0,27% | 26.859,00 |
| 03.02.2026 | 25,57 | 25,57 | 25,49 | 25,49 | -0,35% | 20.007,00 |
| 02.02.2026 | 25,50 | 25,59 | 25,50 | 25,58 | 0,16% | 43.381,00 |
| 30.01.2026 | 25,54 | 25,54 | 25,47 | 25,54 | 0,27% | 48.665,00 |
| 29.01.2026 | 25,50 | 25,54 | 25,47 | 25,47 | -0,24% | 46.814,00 |
| 28.01.2026 | 25,49 | 25,54 | 25,48 | 25,53 | 0,00% | 43.747,00 |
| 27.01.2026 | 25,49 | 25,54 | 25,48 | 25,53 | 0,04% | 70.283,00 |
| 26.01.2026 | 25,50 | 25,56 | 25,48 | 25,52 | 0,16% | 44.276,00 |
| 23.01.2026 | 25,52 | 25,54 | 25,48 | 25,48 | 0,00% | 33.314,00 |
| 22.01.2026 | 25,52 | 25,54 | 25,48 | 25,48 | -0,08% | 39.597,00 |
| 21.01.2026 | 25,45 | 25,55 | 25,45 | 25,50 | -0,12% | 29.537,00 |
| 20.01.2026 | 25,51 | 25,56 | 25,45 | 25,53 | 0,04% | 41.470,00 |
| 16.01.2026 | 25,56 | 25,56 | 25,50 | 25,52 | -0,12% | 38.055,00 |
| 15.01.2026 | 25,53 | 25,58 | 25,48 | 25,55 | 0,31% | 51.902,00 |
| 14.01.2026 | 25,46 | 25,47 | 25,42 | 25,47 | 0,20% | 24.254,00 |
| 13.01.2026 | 25,46 | 25,50 | 25,42 | 25,42 | -0,16% | 28.714,00 |
| 12.01.2026 | 25,50 | 25,57 | 25,42 | 25,46 | -0,08% | 38.295,00 |
| 09.01.2026 | 25,57 | 25,58 | 25,48 | 25,48 | -0,16% | 38.270,00 |
| 08.01.2026 | 25,55 | 25,58 | 25,52 | 25,52 | -0,12% | 32.885,00 |
| 07.01.2026 | 25,51 | 25,56 | 25,47 | 25,55 | 0,20% | 29.020,00 |
| 06.01.2026 | 25,52 | 25,57 | 25,45 | 25,50 | -0,08% | 44.732,00 |
| 05.01.2026 | 25,42 | 25,78 | 25,39 | 25,52 | 0,20% | 99.758,00 |
| 02.01.2026 | 25,31 | 25,47 | 25,29 | 25,47 | 0,87% | 114.581,00 |
| 31.12.2025 | 25,30 | 25,32 | 25,25 | 25,25 | -1,73% | 216.478,00 |
| 30.12.2025 | 25,69 | 25,70 | 25,67 | 25,70 | 0,08% | 82.637,00 |
| 29.12.2025 | 25,66 | 25,68 | 25,62 | 25,68 | 0,07% | 58.751,00 |
| 26.12.2025 | 25,65 | 25,67 | 25,63 | 25,66 | -0,03% | 29.299,00 |
| 24.12.2025 | 25,62 | 25,67 | 25,62 | 25,67 | 0,06% | 38.414,00 |
| 23.12.2025 | 25,63 | 25,66 | 25,60 | 25,65 | 0,04% | 38.566,00 |
| 22.12.2025 | 25,67 | 25,68 | 25,60 | 25,64 | 0,04% | 136.806,00 |
| 19.12.2025 | 25,64 | 25,69 | 25,62 | 25,63 | -0,19% | 39.007,00 |
| 18.12.2025 | 25,63 | 25,68 | 25,62 | 25,68 | 0,20% | 41.177,00 |
| 17.12.2025 | 25,60 | 25,64 | 25,57 | 25,63 | 0,12% | 59.186,00 |
| 16.12.2025 | 25,59 | 25,60 | 25,57 | 25,60 | 0,04% | 137.417,00 |
| 15.12.2025 | 25,62 | 25,62 | 25,56 | 25,59 | 0,04% | 83.024,00 |
| 12.12.2025 | 25,60 | 25,61 | 25,56 | 25,58 | -0,08% | 49.510,00 |
| 11.12.2025 | 25,60 | 25,65 | 25,56 | 25,60 | 0,04% | 94.218,00 |
| 10.12.2025 | 25,60 | 25,63 | 25,57 | 25,59 | -0,04% | 58.890,00 |
| 09.12.2025 | 25,64 | 25,64 | 25,60 | 25,60 | -0,08% | 29.564,00 |
| 08.12.2025 | 25,70 | 25,74 | 25,55 | 25,62 | -0,12% | 70.442,00 |
| 05.12.2025 | 25,64 | 25,69 | 25,62 | 25,65 | -0,16% | 35.461,00 |
| 04.12.2025 | 25,72 | 25,77 | 25,62 | 25,69 | -0,19% | 37.738,00 |
| 03.12.2025 | 25,70 | 25,74 | 25,66 | 25,74 | 0,39% | 15.969,00 |
| 02.12.2025 | 25,64 | 25,73 | 25,58 | 25,64 | 0,08% | 45.965,00 |
| 01.12.2025 | 25,62 | 25,69 | 25,57 | 25,62 | 0,27% | 21.610,00 |
| 28.11.2025 | 25,61 | 25,62 | 25,55 | 25,55 | -0,08% | 23.489,00 |
| 26.11.2025 | 25,55 | 25,67 | 25,55 | 25,57 | 0,08% | 39.671,00 |
| 25.11.2025 | 25,61 | 25,66 | 25,54 | 25,55 | -0,16% | 55.517,00 |
| 24.11.2025 | 25,54 | 25,62 | 25,53 | 25,59 | 0,20% | 27.713,00 |
| 21.11.2025 | 25,54 | 25,54 | 25,47 | 25,54 | 0,20% | 57.571,00 |
| 20.11.2025 | 25,56 | 25,57 | 25,47 | 25,49 | -0,27% | 45.813,00 |
| 19.11.2025 | 25,56 | 25,60 | 25,52 | 25,56 | 0,16% | 40.024,00 |
| 18.11.2025 | 25,56 | 25,59 | 25,50 | 25,52 | 0,00% | 35.076,00 |
| 17.11.2025 | 25,51 | 25,65 | 25,46 | 25,52 | 0,08% | 48.553,00 |
| 14.11.2025 | 25,54 | 25,61 | 25,49 | 25,50 | -0,04% | 43.433,00 |
| 13.11.2025 | 25,49 | 25,53 | 25,49 | 25,51 | -0,04% | 33.081,00 |
| 12.11.2025 | 25,49 | 25,53 | 25,46 | 25,52 | 0,16% | 31.482,00 |
| 11.11.2025 | 25,50 | 25,54 | 25,45 | 25,48 | 0,08% | 32.171,00 |
| 10.11.2025 | 25,51 | 25,59 | 25,45 | 25,46 | 0,00% | 58.826,00 |
| 07.11.2025 | 25,55 | 25,57 | 25,46 | 25,46 | -0,16% | 53.325,00 |
| 06.11.2025 | 25,61 | 25,61 | 25,46 | 25,50 | -0,23% | 67.592,00 |
| 05.11.2025 | 25,56 | 25,63 | 25,56 | 25,56 | 0,00% | 49.312,00 |
| 04.11.2025 | 25,55 | 25,58 | 25,55 | 25,56 | -0,04% | 72.557,00 |
| 03.11.2025 | 25,61 | 25,68 | 25,57 | 25,57 | -0,04% | 79.951,00 |
| 31.10.2025 | 25,71 | 25,73 | 25,58 | 25,58 | -0,31% | 100.071,00 |
| 30.10.2025 | 25,75 | 25,80 | 25,66 | 25,66 | -0,31% | 37.432,00 |
| 29.10.2025 | 25,77 | 25,80 | 25,73 | 25,74 | -0,27% | 41.794,00 |
| 28.10.2025 | 25,82 | 25,85 | 25,76 | 25,81 | -0,08% | 41.241,00 |
| 27.10.2025 | 25,78 | 25,85 | 25,75 | 25,83 | 0,24% | 51.558,00 |
| 24.10.2025 | 25,76 | 25,80 | 25,71 | 25,77 | 0,12% | 29.142,00 |
| 23.10.2025 | 25,73 | 25,76 | 25,70 | 25,74 | 0,08% | 33.300,00 |
| 22.10.2025 | 25,70 | 25,73 | 25,67 | 25,72 | -0,08% | 30.385,00 |
| 21.10.2025 | 25,69 | 25,74 | 25,62 | 25,74 | 0,27% | 25.839,00 |
| 20.10.2025 | 25,64 | 25,71 | 25,59 | 25,67 | 0,12% | 53.487,00 |
| 17.10.2025 | 25,70 | 25,70 | 25,64 | 25,64 | -0,18% | 39.767,00 |
| 16.10.2025 | 25,66 | 25,73 | 25,66 | 25,69 | 0,21% | 31.278,00 |
| 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 |