Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
24,710$
-0,36%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,78 | 24,87 | 24,70 | 24,71 | -0,36% | 85.143,00 |
| 19.10.2026 | 24,85 | 24,90 | 24,79 | 24,80 | 0,00% | 36.462,00 |
| 16.10.2026 | 24,85 | 24,92 | 24,80 | 24,80 | 0,00% | 113.413,00 |
| 15.10.2026 | 24,79 | 24,97 | 24,68 | 24,80 | 0,81% | 106.663,00 |
| 14.10.2026 | 24,72 | 24,79 | 24,60 | 24,60 | -1,01% | 122.080,00 |
| 13.10.2026 | 24,70 | 24,85 | 24,63 | 24,85 | 0,77% | 76.156,00 |
| 12.10.2026 | 24,65 | 24,72 | 24,63 | 24,66 | -0,08% | 69.612,00 |
| 09.10.2026 | 24,70 | 24,70 | 24,58 | 24,68 | 0,33% | 119.331,00 |
| 08.10.2026 | 24,58 | 24,65 | 24,50 | 24,60 | 0,00% | 141.542,00 |
| 07.10.2026 | 24,69 | 24,72 | 24,55 | 24,60 | -0,89% | 291.554,00 |
| 06.10.2026 | 24,81 | 24,89 | 24,76 | 24,82 | -0,04% | 157.992,00 |
| 05.10.2026 | 24,97 | 25,00 | 24,76 | 24,83 | -0,68% | 193.463,00 |
| 02.10.2026 | 25,05 | 25,05 | 24,97 | 25,00 | 0,12% | 116.769,00 |
| 01.10.2026 | 25,04 | 25,04 | 24,91 | 24,97 | -0,12% | 137.818,00 |
| 30.09.2026 | 25,00 | 25,14 | 24,92 | 25,00 | -1,34% | 344.792,00 |
| 29.09.2026 | 25,33 | 25,44 | 25,22 | 25,34 | -0,16% | 215.602,00 |
| 28.09.2026 | 25,40 | 25,41 | 25,26 | 25,38 | -0,16% | 239.937,00 |
| 25.09.2026 | 25,41 | 25,46 | 25,36 | 25,42 | -0,02% | 55.971,00 |
| 24.09.2026 | 25,54 | 25,54 | 25,36 | 25,43 | -0,45% | 108.511,00 |
| 23.09.2026 | 25,57 | 25,58 | 25,48 | 25,54 | 0,00% | 70.307,00 |
| 22.09.2026 | 25,55 | 25,59 | 25,51 | 25,54 | -0,12% | 83.863,00 |
| 21.09.2026 | 25,48 | 25,58 | 25,48 | 25,57 | 0,27% | 53.115,00 |
| 18.09.2026 | 25,47 | 25,54 | 25,47 | 25,50 | 0,12% | 56.484,00 |
| 17.09.2026 | 25,50 | 25,54 | 25,47 | 25,47 | 0,04% | 84.977,00 |
| 16.09.2026 | 25,43 | 25,53 | 25,41 | 25,46 | 0,16% | 326.774,00 |
| 15.09.2026 | 25,44 | 25,44 | 25,33 | 25,42 | 0,08% | 244.324,00 |
| 14.09.2026 | 25,39 | 25,41 | 25,36 | 25,40 | 0,04% | 78.327,00 |
| 11.09.2026 | 25,44 | 25,46 | 25,36 | 25,39 | -0,12% | 79.004,00 |
| 10.09.2026 | 25,39 | 25,44 | 25,35 | 25,42 | 0,12% | 148.890,00 |
| 09.09.2026 | 25,42 | 25,43 | 25,39 | 25,39 | -0,04% | 60.489,00 |
| 08.09.2026 | 25,38 | 25,41 | 25,38 | 25,40 | 0,16% | 50.423,00 |
| 04.09.2026 | 25,49 | 25,50 | 25,35 | 25,36 | -0,31% | 158.245,00 |
| 03.09.2026 | 25,46 | 25,49 | 25,44 | 25,44 | 0,04% | 38.157,00 |
| 02.09.2026 | 25,41 | 25,45 | 25,39 | 25,43 | 0,08% | 44.442,00 |
| 01.09.2026 | 25,46 | 25,51 | 25,41 | 25,41 | -0,20% | 82.866,00 |
| 31.08.2026 | 25,41 | 25,46 | 25,39 | 25,46 | 0,12% | 85.612,00 |
| 28.08.2026 | 25,45 | 25,50 | 25,40 | 25,43 | -0,08% | 57.226,00 |
| 27.08.2026 | 25,53 | 25,54 | 25,42 | 25,45 | -0,12% | 154.879,00 |
| 26.08.2026 | 25,50 | 25,55 | 25,48 | 25,48 | -0,08% | 39.078,00 |
| 25.08.2026 | 25,56 | 25,56 | 25,50 | 25,50 | -0,10% | 36.462,00 |
| 24.08.2026 | 25,55 | 25,56 | 25,48 | 25,53 | 0,10% | 62.390,00 |
| 21.08.2026 | 25,55 | 25,57 | 25,50 | 25,50 | -0,16% | 45.129,00 |
| 20.08.2026 | 25,49 | 25,55 | 25,49 | 25,54 | 0,08% | 44.954,00 |
| 19.08.2026 | 25,52 | 25,55 | 25,50 | 25,52 | 0,06% | 42.474,00 |
| 18.08.2026 | 25,53 | 25,53 | 25,48 | 25,51 | 0,04% | 33.519,00 |
| 17.08.2026 | 25,52 | 25,53 | 25,46 | 25,50 | -0,10% | 41.725,00 |
| 14.08.2026 | 25,47 | 25,52 | 25,47 | 25,52 | 0,04% | 36.134,00 |
| 13.08.2026 | 25,48 | 25,53 | 25,47 | 25,51 | 0,06% | 44.983,00 |
| 12.08.2026 | 25,51 | 25,51 | 25,48 | 25,50 | 0,06% | 27.870,00 |
| 11.08.2026 | 25,52 | 25,52 | 25,46 | 25,48 | 0,00% | 56.728,00 |
| 10.08.2026 | 25,50 | 25,50 | 25,46 | 25,48 | -0,08% | 30.970,00 |
| 07.08.2026 | 25,47 | 25,51 | 25,46 | 25,50 | 0,09% | 50.449,00 |
| 06.08.2026 | 25,51 | 25,51 | 25,46 | 25,48 | -0,05% | 31.215,00 |
| 05.08.2026 | 25,50 | 25,52 | 25,47 | 25,49 | -0,04% | 58.906,00 |
| 04.08.2026 | 25,44 | 25,50 | 25,43 | 25,50 | 0,24% | 51.206,00 |
| 03.08.2026 | 25,44 | 25,48 | 25,41 | 25,44 | 0,04% | 48.264,00 |
| 31.07.2026 | 25,44 | 25,44 | 25,38 | 25,43 | 0,00% | 83.709,00 |
| 30.07.2026 | 25,37 | 25,43 | 25,37 | 25,43 | 0,24% | 56.535,00 |
| 29.07.2026 | 25,35 | 25,45 | 25,33 | 25,37 | -0,04% | 148.131,00 |
| 28.07.2026 | 25,38 | 25,39 | 25,35 | 25,38 | 0,12% | 30.935,00 |
| 27.07.2026 | 25,36 | 25,39 | 25,34 | 25,35 | -0,04% | 29.405,00 |
| 24.07.2026 | 25,35 | 25,40 | 25,33 | 25,36 | 0,20% | 36.106,00 |
| 23.07.2026 | 25,34 | 25,34 | 25,30 | 25,31 | -0,08% | 69.856,00 |
| 22.07.2026 | 25,38 | 25,38 | 25,31 | 25,33 | -0,08% | 38.872,00 |
| 21.07.2026 | 25,35 | 25,40 | 25,35 | 25,35 | 0,00% | 39.792,00 |
| 20.07.2026 | 25,35 | 25,39 | 25,35 | 25,35 | 0,00% | 46.152,00 |
| 17.07.2026 | 25,38 | 25,38 | 25,31 | 25,35 | -0,12% | 63.108,00 |
| 16.07.2026 | 25,39 | 25,40 | 25,35 | 25,38 | 0,12% | 27.003,00 |
| 15.07.2026 | 25,35 | 25,40 | 25,32 | 25,35 | 0,20% | 40.982,00 |
| 14.07.2026 | 25,32 | 25,35 | 25,30 | 25,30 | -0,04% | 43.721,00 |
| 13.07.2026 | 25,36 | 25,36 | 25,31 | 25,31 | 0,00% | 23.036,00 |
| 10.07.2026 | 25,29 | 25,34 | 25,29 | 25,31 | -0,04% | 28.390,00 |
| 09.07.2026 | 25,33 | 25,35 | 25,29 | 25,32 | -0,16% | 28.645,00 |
| 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 |