Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,515$
-0,33%
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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 25,60 | 25,64 | 25,57 | 25,60 | -0,04% | 31.186,00 |
| 12.03.2025 | 25,61 | 25,62 | 25,55 | 25,61 | 0,12% | 43.065,00 |
| 11.03.2025 | 25,61 | 25,62 | 25,55 | 25,58 | -0,10% | 37.544,00 |
| 10.03.2025 | 25,54 | 25,62 | 25,54 | 25,61 | 0,10% | 43.720,00 |
| 07.03.2025 | 25,56 | 25,58 | 25,55 | 25,58 | 0,14% | 26.071,00 |
| 06.03.2025 | 25,54 | 25,58 | 25,54 | 25,54 | -0,14% | 28.344,00 |
| 05.03.2025 | 25,58 | 25,58 | 25,54 | 25,58 | 0,08% | 30.372,00 |
| 04.03.2025 | 25,54 | 25,58 | 25,50 | 25,56 | 0,04% | 31.427,00 |
| 03.03.2025 | 25,55 | 25,59 | 25,51 | 25,55 | 0,20% | 29.488,00 |
| 28.02.2025 | 25,58 | 25,58 | 25,50 | 25,50 | -0,04% | 63.687,00 |
| 27.02.2025 | 25,53 | 25,57 | 25,51 | 25,51 | -0,04% | 38.322,00 |
| 26.02.2025 | 25,61 | 25,66 | 25,50 | 25,52 | -0,20% | 58.688,00 |
| 25.02.2025 | 25,66 | 25,67 | 25,55 | 25,57 | -0,04% | 77.564,00 |
| 24.02.2025 | 25,67 | 25,69 | 25,58 | 25,58 | -0,27% | 54.161,00 |
| 21.02.2025 | 25,66 | 25,67 | 25,61 | 25,65 | 0,08% | 23.715,00 |
| 20.02.2025 | 25,67 | 25,69 | 25,59 | 25,63 | -0,12% | 39.889,00 |
| 19.02.2025 | 25,65 | 25,67 | 25,62 | 25,66 | 0,08% | 44.243,00 |
| 18.02.2025 | 25,65 | 25,66 | 25,59 | 25,64 | -0,04% | 28.117,00 |
| 14.02.2025 | 25,69 | 25,71 | 25,63 | 25,65 | 0,04% | 29.312,00 |
| 13.02.2025 | 25,62 | 25,64 | 25,58 | 25,64 | 0,25% | 40.507,00 |
| 12.02.2025 | 25,62 | 25,62 | 25,51 | 25,58 | -0,17% | 28.682,00 |
| 11.02.2025 | 25,62 | 25,62 | 25,57 | 25,62 | 0,16% | 29.012,00 |
| 10.02.2025 | 25,60 | 25,65 | 25,56 | 25,58 | 0,00% | 33.886,00 |
| 07.02.2025 | 25,60 | 25,65 | 25,57 | 25,58 | -0,19% | 36.315,00 |
| 06.02.2025 | 25,60 | 25,69 | 25,55 | 25,63 | 0,20% | 43.321,00 |
| 05.02.2025 | 25,60 | 25,64 | 25,55 | 25,58 | 0,16% | 39.313,00 |
| 04.02.2025 | 25,55 | 25,57 | 25,50 | 25,54 | 0,12% | 35.774,00 |
| 03.02.2025 | 25,50 | 25,59 | 25,45 | 25,51 | -0,08% | 58.347,00 |
| 31.01.2025 | 25,54 | 25,59 | 25,47 | 25,53 | 0,04% | 94.213,00 |
| 30.01.2025 | 25,50 | 25,59 | 25,47 | 25,52 | 0,16% | 118.719,00 |
| 29.01.2025 | 25,54 | 25,59 | 25,48 | 25,48 | -0,23% | 195.747,00 |
| 28.01.2025 | 25,63 | 25,63 | 25,48 | 25,54 | -0,12% | 50.335,00 |
| 27.01.2025 | 25,53 | 25,61 | 25,51 | 25,57 | 0,27% | 122.706,00 |
| 24.01.2025 | 25,52 | 25,56 | 25,47 | 25,50 | 0,08% | 37.877,00 |
| 23.01.2025 | 25,47 | 25,52 | 25,47 | 25,48 | 0,00% | 52.506,00 |
| 22.01.2025 | 25,55 | 25,56 | 25,48 | 25,48 | -0,12% | 103.150,00 |
| 21.01.2025 | 25,57 | 25,60 | 25,50 | 25,51 | -0,23% | 241.370,00 |
| 17.01.2025 | 25,59 | 25,59 | 25,44 | 25,57 | 0,12% | 68.196,00 |
| 16.01.2025 | 25,52 | 25,60 | 25,47 | 25,54 | 0,39% | 67.026,00 |
| 15.01.2025 | 25,45 | 25,53 | 25,34 | 25,44 | 0,39% | 64.520,00 |
| 14.01.2025 | 25,36 | 25,36 | 25,33 | 25,34 | 0,00% | 39.801,00 |
| 13.01.2025 | 25,33 | 25,36 | 25,33 | 25,34 | 0,04% | 67.434,00 |
| 10.01.2025 | 25,33 | 25,37 | 25,27 | 25,33 | -0,04% | 56.729,00 |
| 08.01.2025 | 25,37 | 25,37 | 25,29 | 25,34 | 0,12% | 35.196,00 |
| 07.01.2025 | 25,30 | 25,36 | 25,27 | 25,31 | 0,04% | 53.947,00 |
| 06.01.2025 | 25,32 | 25,35 | 25,30 | 25,30 | 0,00% | 48.296,00 |
| 03.01.2025 | 25,34 | 25,34 | 25,30 | 25,30 | -0,12% | 44.580,00 |
| 02.01.2025 | 25,25 | 25,33 | 25,23 | 25,33 | 0,40% | 44.391,00 |
| 31.12.2024 | 25,13 | 25,23 | 25,12 | 25,23 | -1,48% | 208.788,00 |
| 30.12.2024 | 25,47 | 25,63 | 25,47 | 25,61 | 0,51% | 431.753,00 |
| 27.12.2024 | 25,51 | 25,55 | 25,47 | 25,48 | -0,08% | 52.101,00 |
| 26.12.2024 | 25,51 | 25,54 | 25,49 | 25,50 | -0,04% | 40.164,00 |
| 24.12.2024 | 25,50 | 25,53 | 25,47 | 25,51 | 0,04% | 46.375,00 |
| 23.12.2024 | 25,52 | 25,52 | 25,45 | 25,50 | -0,08% | 51.892,00 |
| 20.12.2024 | 25,45 | 25,55 | 25,45 | 25,52 | 0,35% | 99.139,00 |
| 19.12.2024 | 25,43 | 25,48 | 25,41 | 25,43 | 0,00% | 81.049,00 |
| 18.12.2024 | 25,45 | 25,49 | 25,43 | 25,43 | -0,08% | 61.272,00 |
| 17.12.2024 | 25,44 | 25,48 | 25,41 | 25,45 | 0,16% | 46.859,00 |
| 16.12.2024 | 25,40 | 25,47 | 25,40 | 25,41 | 0,04% | 49.262,00 |
| 13.12.2024 | 25,42 | 25,49 | 25,40 | 25,40 | -0,04% | 78.035,00 |
| 12.12.2024 | 25,45 | 25,45 | 25,41 | 25,41 | -0,08% | 50.851,00 |
| 11.12.2024 | 25,47 | 25,49 | 25,43 | 25,43 | -0,12% | 33.946,00 |
| 10.12.2024 | 25,47 | 25,50 | 25,46 | 25,46 | -0,08% | 53.614,00 |
| 09.12.2024 | 25,46 | 25,49 | 25,44 | 25,48 | 0,20% | 54.315,00 |
| 06.12.2024 | 25,43 | 25,47 | 25,41 | 25,43 | 0,12% | 70.178,00 |
| 05.12.2024 | 25,45 | 25,47 | 25,40 | 25,40 | 0,00% | 63.483,00 |
| 04.12.2024 | 25,43 | 25,47 | 25,39 | 25,40 | 0,04% | 48.609,00 |
| 03.12.2024 | 25,41 | 25,45 | 25,38 | 25,39 | 0,04% | 48.935,00 |
| 02.12.2024 | 25,40 | 25,43 | 25,37 | 25,38 | 0,16% | 44.637,00 |
| 29.11.2024 | 25,42 | 25,42 | 25,34 | 25,34 | -0,08% | 29.930,00 |
| 27.11.2024 | 25,33 | 25,43 | 25,33 | 25,36 | 0,08% | 62.136,00 |
| 26.11.2024 | 25,38 | 25,38 | 25,32 | 25,34 | -0,04% | 40.707,00 |
| 25.11.2024 | 25,39 | 25,40 | 25,35 | 25,35 | 0,04% | 38.817,00 |
| 22.11.2024 | 25,36 | 25,37 | 25,32 | 25,34 | 0,00% | 37.401,00 |
| 21.11.2024 | 25,31 | 25,35 | 25,30 | 25,34 | 0,08% | 61.964,00 |
| 20.11.2024 | 25,30 | 25,35 | 25,30 | 25,32 | 0,08% | 64.382,00 |
| 19.11.2024 | 25,35 | 25,37 | 25,30 | 25,30 | -0,16% | 45.064,00 |
| 18.11.2024 | 25,32 | 25,40 | 25,31 | 25,34 | 0,08% | 38.879,00 |
| 15.11.2024 | 25,33 | 25,33 | 25,30 | 25,32 | 0,00% | 54.390,00 |
| 14.11.2024 | 25,31 | 25,35 | 25,30 | 25,32 | 0,08% | 34.505,00 |
| 13.11.2024 | 25,34 | 25,35 | 25,29 | 25,30 | -0,04% | 66.141,00 |
| 12.11.2024 | 25,35 | 25,35 | 25,29 | 25,31 | 0,04% | 73.814,00 |
| 11.11.2024 | 25,32 | 25,34 | 25,29 | 25,30 | -0,04% | 46.409,00 |
| 08.11.2024 | 25,37 | 25,40 | 25,31 | 25,31 | -0,04% | 41.894,00 |
| 07.11.2024 | 25,39 | 25,42 | 25,29 | 25,32 | 0,12% | 50.575,00 |
| 06.11.2024 | 25,29 | 25,32 | 25,28 | 25,29 | 0,00% | 84.347,00 |
| 05.11.2024 | 25,29 | 25,35 | 25,28 | 25,29 | 0,04% | 51.400,00 |
| 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 |