Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,300$
-0,24%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,34 | 25,34 | 25,30 | 25,30 | -0,24% | 570,00 |
| 08.07.2026 | 25,33 | 25,38 | 25,29 | 25,36 | 0,12% | 55.190,00 |
| 07.07.2026 | 25,25 | 25,33 | 25,25 | 25,33 | 0,28% | 48.903,00 |
| 06.07.2026 | 25,30 | 25,30 | 25,25 | 25,26 | -0,04% | 60.565,00 |
| 02.07.2026 | 25,26 | 25,28 | 25,25 | 25,27 | 0,08% | 55.200,00 |
| 01.07.2026 | 25,22 | 25,26 | 25,18 | 25,25 | 0,12% | 45.405,00 |
| 30.06.2026 | 25,15 | 25,26 | 25,15 | 25,22 | -1,48% | 383.942,00 |
| 29.06.2026 | 25,56 | 25,61 | 25,55 | 25,60 | 0,16% | 88.515,00 |
| 26.06.2026 | 25,52 | 25,59 | 25,52 | 25,56 | -0,04% | 41.625,00 |
| 25.06.2026 | 25,60 | 25,61 | 25,52 | 25,57 | -0,08% | 61.702,00 |
| 24.06.2026 | 25,60 | 25,60 | 25,58 | 25,59 | -0,04% | 31.594,00 |
| 23.06.2026 | 25,57 | 25,62 | 25,57 | 25,60 | 0,12% | 61.365,00 |
| 22.06.2026 | 25,62 | 25,63 | 25,57 | 25,57 | -0,31% | 53.212,00 |
| 18.06.2026 | 25,56 | 25,65 | 25,56 | 25,65 | 0,27% | 49.690,00 |
| 17.06.2026 | 25,58 | 25,61 | 25,56 | 25,58 | -0,10% | 43.707,00 |
| 16.06.2026 | 25,57 | 25,61 | 25,56 | 25,61 | 0,06% | 37.533,00 |
| 15.06.2026 | 25,60 | 25,61 | 25,56 | 25,59 | 0,08% | 45.914,00 |
| 12.06.2026 | 25,55 | 25,58 | 25,51 | 25,57 | -0,04% | 42.699,00 |
| 11.06.2026 | 25,55 | 25,59 | 25,55 | 25,58 | 0,04% | 25.481,00 |
| 10.06.2026 | 25,57 | 25,57 | 25,56 | 25,57 | 0,00% | 31.309,00 |
| 09.06.2026 | 25,52 | 25,57 | 25,51 | 25,57 | 0,12% | 43.425,00 |
| 08.06.2026 | 25,54 | 25,55 | 25,51 | 25,54 | 0,08% | 38.123,00 |
| 05.06.2026 | 25,48 | 25,53 | 25,47 | 25,52 | 0,00% | 36.249,00 |
| 04.06.2026 | 25,48 | 25,55 | 25,48 | 25,52 | -0,04% | 33.991,00 |
| 03.06.2026 | 25,49 | 25,54 | 25,49 | 25,53 | 0,08% | 36.562,00 |
| 02.06.2026 | 25,50 | 25,53 | 25,50 | 25,51 | 0,04% | 44.015,00 |
| 01.06.2026 | 25,49 | 25,50 | 25,46 | 25,50 | 0,31% | 36.757,00 |
| 29.05.2026 | 25,45 | 25,49 | 25,42 | 25,42 | -0,20% | 64.597,00 |
| 28.05.2026 | 25,43 | 25,47 | 25,43 | 25,47 | 0,04% | 16.281,00 |
| 27.05.2026 | 25,43 | 25,47 | 25,43 | 25,46 | 0,12% | 43.083,00 |
| 26.05.2026 | 25,43 | 25,45 | 25,42 | 25,43 | 0,04% | 34.799,00 |
| 22.05.2026 | 25,43 | 25,43 | 25,37 | 25,42 | 0,08% | 44.800,00 |
| 21.05.2026 | 25,43 | 25,43 | 25,37 | 25,40 | -0,12% | 50.752,00 |
| 20.05.2026 | 25,37 | 25,43 | 25,37 | 25,43 | 0,28% | 51.629,00 |
| 19.05.2026 | 25,40 | 25,40 | 25,35 | 25,36 | -0,12% | 79.091,00 |
| 18.05.2026 | 25,36 | 25,42 | 25,36 | 25,39 | 0,12% | 50.444,00 |
| 15.05.2026 | 25,38 | 25,39 | 25,36 | 25,36 | -0,12% | 40.501,00 |
| 14.05.2026 | 25,42 | 25,42 | 25,38 | 25,39 | 0,00% | 60.770,00 |
| 13.05.2026 | 25,40 | 25,40 | 25,38 | 25,39 | 0,00% | 31.127,00 |
| 12.05.2026 | 25,42 | 25,42 | 25,38 | 25,39 | -0,07% | 33.265,00 |
| 11.05.2026 | 25,42 | 25,42 | 25,40 | 25,41 | -0,04% | 25.099,00 |
| 08.05.2026 | 25,41 | 25,42 | 25,39 | 25,42 | 0,12% | 41.195,00 |
| 07.05.2026 | 25,40 | 25,40 | 25,38 | 25,39 | 0,00% | 42.736,00 |
| 06.05.2026 | 25,40 | 25,42 | 25,37 | 25,39 | 0,00% | 71.281,00 |
| 05.05.2026 | 25,37 | 25,40 | 25,33 | 25,39 | 0,16% | 57.257,00 |
| 04.05.2026 | 25,35 | 25,38 | 25,34 | 25,35 | -0,16% | 42.394,00 |
| 01.05.2026 | 25,39 | 25,39 | 25,36 | 25,39 | 0,04% | 32.296,00 |
| 30.04.2026 | 25,34 | 25,38 | 25,32 | 25,38 | 0,16% | 50.427,00 |
| 29.04.2026 | 25,35 | 25,35 | 25,32 | 25,34 | -0,01% | 22.363,00 |
| 28.04.2026 | 25,35 | 25,36 | 25,33 | 25,34 | 0,05% | 44.853,00 |
| 27.04.2026 | 25,33 | 25,36 | 25,32 | 25,33 | -0,06% | 40.426,00 |
| 24.04.2026 | 25,33 | 25,35 | 25,33 | 25,35 | -0,02% | 26.586,00 |
| 23.04.2026 | 25,33 | 25,36 | 25,32 | 25,35 | 0,00% | 55.544,00 |
| 22.04.2026 | 25,33 | 25,35 | 25,31 | 25,35 | 0,08% | 22.833,00 |
| 21.04.2026 | 25,31 | 25,33 | 25,31 | 25,33 | 0,00% | 32.213,00 |
| 20.04.2026 | 25,35 | 25,35 | 25,28 | 25,33 | 0,12% | 31.568,00 |
| 17.04.2026 | 25,32 | 25,33 | 25,27 | 25,30 | 0,00% | 92.242,00 |
| 16.04.2026 | 25,32 | 25,34 | 25,28 | 25,30 | -0,04% | 62.156,00 |
| 15.04.2026 | 25,32 | 25,34 | 25,29 | 25,31 | 0,00% | 62.117,00 |
| 14.04.2026 | 25,28 | 25,32 | 25,27 | 25,31 | 0,20% | 82.340,00 |
| 13.04.2026 | 25,22 | 25,29 | 25,21 | 25,26 | 0,12% | 49.553,00 |
| 10.04.2026 | 25,25 | 25,27 | 25,22 | 25,23 | 0,00% | 21.698,00 |
| 09.04.2026 | 25,25 | 25,25 | 25,21 | 25,23 | -0,04% | 50.415,00 |
| 08.04.2026 | 25,25 | 25,27 | 25,22 | 25,24 | 0,16% | 68.861,00 |
| 07.04.2026 | 25,18 | 25,22 | 25,17 | 25,20 | 0,00% | 64.768,00 |
| 06.04.2026 | 25,25 | 25,26 | 25,18 | 25,20 | -0,24% | 246.096,00 |
| 02.04.2026 | 25,21 | 25,26 | 25,18 | 25,26 | 0,08% | 53.135,00 |
| 01.04.2026 | 25,22 | 25,28 | 25,22 | 25,24 | 0,28% | 73.579,00 |
| 31.03.2026 | 25,21 | 25,46 | 25,16 | 25,17 | -1,68% | 340.733,00 |
| 30.03.2026 | 25,61 | 25,63 | 25,58 | 25,60 | -0,04% | 73.574,00 |
| 27.03.2026 | 25,61 | 25,63 | 25,55 | 25,61 | 0,00% | 64.583,00 |
| 26.03.2026 | 25,64 | 25,64 | 25,61 | 25,61 | -0,08% | 73.123,00 |
| 25.03.2026 | 25,59 | 25,64 | 25,56 | 25,63 | 0,16% | 68.982,00 |
| 24.03.2026 | 25,54 | 25,59 | 25,54 | 25,59 | -0,02% | 64.641,00 |
| 23.03.2026 | 25,56 | 25,60 | 25,54 | 25,60 | 0,14% | 73.537,00 |
| 20.03.2026 | 25,58 | 25,58 | 25,49 | 25,56 | -0,04% | 75.654,00 |
| 19.03.2026 | 25,54 | 25,57 | 25,51 | 25,57 | 0,04% | 77.450,00 |
| 18.03.2026 | 25,55 | 25,57 | 25,52 | 25,56 | 0,04% | 43.368,00 |
| 17.03.2026 | 25,51 | 25,55 | 25,49 | 25,55 | 0,16% | 55.167,00 |
| 16.03.2026 | 25,49 | 25,54 | 25,47 | 25,51 | 0,16% | 59.019,00 |
| 13.03.2026 | 25,47 | 25,50 | 25,43 | 25,47 | 0,00% | 116.249,00 |
| 12.03.2026 | 25,49 | 25,51 | 25,42 | 25,47 | -0,08% | 199.062,00 |
| 11.03.2026 | 25,52 | 25,55 | 25,46 | 25,49 | -0,16% | 239.139,00 |
| 10.03.2026 | 25,50 | 25,55 | 25,49 | 25,53 | 0,10% | 2,00 |
| 09.03.2026 | 25,47 | 25,55 | 25,46 | 25,51 | 0,10% | 2,00 |
| 06.03.2026 | 25,51 | 25,55 | 25,47 | 25,48 | -0,18% | 2,00 |
| 05.03.2026 | 25,56 | 25,59 | 25,50 | 25,53 | -0,25% | 2,00 |
| 04.03.2026 | 25,57 | 25,60 | 25,54 | 25,59 | 0,08% | 2,00 |
| 03.03.2026 | 25,48 | 25,57 | 25,47 | 25,57 | 0,12% | 2,00 |
| 02.03.2026 | 25,51 | 25,54 | 25,46 | 25,54 | 0,16% | 2,00 |
| 27.02.2026 | 25,49 | 25,50 | 25,45 | 25,50 | 0,08% | 2,00 |
| 26.02.2026 | 25,47 | 25,48 | 25,45 | 25,48 | 0,12% | 64.573,00 |
| 25.02.2026 | 25,49 | 25,49 | 25,44 | 25,45 | -0,16% | 61.740,00 |
| 24.02.2026 | 25,50 | 25,52 | 25,45 | 25,49 | 0,04% | 73.941,00 |
| 23.02.2026 | 25,50 | 25,51 | 25,44 | 25,48 | 0,04% | 100.510,00 |
| 20.02.2026 | 25,50 | 25,52 | 25,46 | 25,47 | 0,00% | 69.202,00 |
| 19.02.2026 | 25,50 | 25,50 | 25,46 | 25,47 | -0,08% | 70.101,00 |
| 18.02.2026 | 25,54 | 25,54 | 25,46 | 25,49 | -0,12% | 131.927,00 |
| 17.02.2026 | 25,57 | 25,60 | 25,47 | 25,52 | 0,08% | 176.871,00 |
| 13.02.2026 | 25,59 | 25,60 | 25,50 | 25,50 | -0,16% | 44.062,00 |