Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,290$
-0,04%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 25,65 | 25,68 | 25,51 | 25,54 | -0,23% | 57.482,00 |
| 11.02.2026 | 25,69 | 25,70 | 25,57 | 25,60 | -0,23% | 65.260,00 |
| 10.02.2026 | 25,69 | 25,70 | 25,62 | 25,66 | -0,04% | 24.449,00 |
| 09.02.2026 | 25,65 | 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 | 25,52 | 25,57 | 25,50 | 25,56 | 0,00% | 23.694,00 |
| 04.02.2026 | 25,49 | 25,57 | 25,48 | 25,56 | 0,27% | 26.859,00 |
| 03.02.2026 | 25,54 | 25,57 | 25,49 | 25,49 | -0,35% | 20.007,00 |
| 02.02.2026 | 25,54 | 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 | 25,49 | 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 | 25,50 | 25,54 | 25,48 | 25,53 | 0,04% | 70.333,00 |
| 26.01.2026 | 25,48 | 25,56 | 25,48 | 25,52 | 0,16% | 44.981,00 |
| 23.01.2026 | 25,52 | 25,54 | 25,48 | 25,48 | 0,00% | 33.314,00 |
| 22.01.2026 | 25,54 | 25,54 | 25,48 | 25,48 | -0,08% | 39.597,00 |
| 21.01.2026 | 25,53 | 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 | 25,42 | 25,47 | 25,42 | 25,47 | 0,20% | 24.254,00 |
| 13.01.2026 | 25,43 | 25,50 | 25,42 | 25,42 | -0,16% | 28.714,00 |
| 12.01.2026 | 25,48 | 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 | 25,47 | 25,56 | 25,47 | 25,55 | 0,20% | 29.020,00 |
| 06.01.2026 | 25,57 | 25,57 | 25,45 | 25,50 | -0,08% | 44.733,00 |
| 05.01.2026 | 25,46 | 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% | 82.779,00 |
| 29.12.2025 | 25,62 | 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 | 25,66 | 25,66 | 25,60 | 25,65 | 0,04% | 38.566,00 |
| 22.12.2025 | 25,66 | 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 | 25,62 | 25,68 | 25,62 | 25,68 | 0,20% | 41.178,00 |
| 17.12.2025 | 25,59 | 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% | 94.258,00 |
| 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 | 25,69 | 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 | 25,77 | 25,77 | 25,62 | 25,69 | -0,19% | 37.738,00 |
| 03.12.2025 | 25,66 | 25,74 | 25,66 | 25,74 | 0,39% | 15.971,00 |
| 02.12.2025 | 25,64 | 25,73 | 25,58 | 25,64 | 0,08% | 45.965,00 |
| 01.12.2025 | 25,60 | 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 | 25,58 | 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 |