25,370$
-0,16%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 25,37 | 25,43 | 25,34 | 25,37 | -0,16% | 158.145,00 |
| 30.01.2025 | 25,39 | 25,42 | 25,35 | 25,41 | 0,24% | 33.739,00 |
| 29.01.2025 | 25,42 | 25,44 | 25,27 | 25,35 | -0,20% | 59.697,00 |
| 28.01.2025 | 25,42 | 25,43 | 25,36 | 25,40 | -0,12% | 59.995,00 |
| 27.01.2025 | 25,40 | 25,44 | 25,33 | 25,43 | 0,20% | 76.710,00 |
| 24.01.2025 | 25,35 | 25,41 | 25,35 | 25,38 | 0,00% | 32.732,00 |
| 23.01.2025 | 25,39 | 25,41 | 25,33 | 25,38 | -0,12% | 51.370,00 |
| 22.01.2025 | 25,45 | 25,48 | 25,35 | 25,41 | 0,00% | 91.087,00 |
| 21.01.2025 | 25,40 | 25,51 | 25,39 | 25,41 | 0,08% | 278.430,00 |
| 17.01.2025 | 25,45 | 25,47 | 25,37 | 25,39 | -0,12% | 51.117,00 |
| 16.01.2025 | 25,31 | 25,46 | 25,31 | 25,42 | 0,36% | 88.186,00 |
| 15.01.2025 | 25,24 | 25,36 | 25,21 | 25,33 | 0,60% | 54.860,00 |
| 14.01.2025 | 25,21 | 25,23 | 25,16 | 25,18 | -0,08% | 46.127,00 |
| 13.01.2025 | 25,23 | 25,24 | 25,16 | 25,20 | -0,22% | 63.020,00 |
| 10.01.2025 | 25,10 | 25,27 | 25,08 | 25,26 | 0,42% | 258.120,00 |
| 08.01.2025 | 25,16 | 25,19 | 25,14 | 25,15 | -0,12% | 37.613,00 |
| 07.01.2025 | 25,25 | 25,27 | 25,16 | 25,18 | -0,36% | 57.332,00 |
| 06.01.2025 | 25,32 | 25,32 | 25,25 | 25,27 | -0,24% | 55.925,00 |
| 03.01.2025 | 25,30 | 25,35 | 25,29 | 25,33 | 0,12% | 83.496,00 |
| 02.01.2025 | 25,17 | 25,30 | 25,16 | 25,30 | 0,44% | 155.527,00 |
| 31.12.2024 | 25,07 | 25,19 | 25,06 | 25,19 | -1,29% | 294.632,00 |
| 30.12.2024 | 25,41 | 25,52 | 25,41 | 25,52 | 0,39% | 84.300,00 |
| 27.12.2024 | 25,41 | 25,44 | 25,40 | 25,42 | -0,08% | 24.435,00 |
| 26.12.2024 | 25,42 | 25,44 | 25,40 | 25,44 | 0,12% | 37.730,00 |
| 24.12.2024 | 25,41 | 25,43 | 25,40 | 25,41 | 0,00% | 41.224,00 |
| 23.12.2024 | 25,41 | 25,45 | 25,39 | 25,41 | -0,16% | 42.093,00 |
| 20.12.2024 | 25,45 | 25,46 | 25,38 | 25,45 | 0,04% | 91.009,00 |
| 19.12.2024 | 25,37 | 25,45 | 25,34 | 25,44 | 0,28% | 213.892,00 |
| 18.12.2024 | 25,38 | 25,43 | 25,37 | 25,37 | -0,12% | 72.879,00 |
| 17.12.2024 | 25,37 | 25,43 | 25,37 | 25,40 | 0,04% | 61.210,00 |
| 16.12.2024 | 25,39 | 25,39 | 25,36 | 25,39 | 0,12% | 39.497,00 |
| 13.12.2024 | 25,35 | 25,43 | 25,34 | 25,36 | 0,00% | 31.290,00 |
| 12.12.2024 | 25,36 | 25,43 | 25,36 | 25,36 | 0,00% | 48.499,00 |
| 11.12.2024 | 25,40 | 25,40 | 25,36 | 25,36 | -0,12% | 30.038,00 |
| 10.12.2024 | 25,32 | 25,39 | 25,30 | 25,39 | 0,28% | 70.982,00 |
| 09.12.2024 | 25,36 | 25,42 | 25,29 | 25,32 | -0,16% | 81.809,00 |
| 06.12.2024 | 25,42 | 25,42 | 25,36 | 25,36 | 0,00% | 23.061,00 |
| 05.12.2024 | 25,38 | 25,38 | 25,35 | 25,36 | 0,04% | 40.357,00 |
| 04.12.2024 | 25,33 | 25,42 | 25,33 | 25,35 | 0,12% | 56.133,00 |
| 03.12.2024 | 25,31 | 25,34 | 25,31 | 25,32 | 0,00% | 47.301,00 |
| 02.12.2024 | 25,39 | 25,39 | 25,30 | 25,32 | 0,00% | 47.725,00 |
| 29.11.2024 | 25,31 | 25,35 | 25,31 | 25,32 | 0,00% | 24.941,00 |
| 27.11.2024 | 25,29 | 25,33 | 25,29 | 25,32 | 0,04% | 35.762,00 |
| 26.11.2024 | 25,32 | 25,33 | 25,29 | 25,31 | 0,00% | 30.398,00 |
| 25.11.2024 | 25,34 | 25,38 | 25,30 | 25,31 | -0,04% | 38.774,00 |
| 22.11.2024 | 25,37 | 25,37 | 25,30 | 25,32 | -0,04% | 28.690,00 |
| 21.11.2024 | 25,31 | 25,33 | 25,31 | 25,33 | 0,01% | 2.224,00 |
| 20.11.2024 | 25,29 | 25,34 | 25,28 | 25,33 | 0,11% | 41.663,00 |
| 19.11.2024 | 25,30 | 25,33 | 25,28 | 25,30 | 0,00% | 62.841,00 |
| 18.11.2024 | 25,32 | 25,34 | 25,28 | 25,30 | 0,04% | 34.396,00 |
| 15.11.2024 | 25,29 | 25,32 | 25,27 | 25,29 | 0,00% | 35.262,00 |
| 14.11.2024 | 25,35 | 25,38 | 25,27 | 25,29 | -0,20% | 38.237,00 |
| 13.11.2024 | 25,33 | 25,36 | 25,29 | 25,34 | 0,16% | 56.603,00 |
| 12.11.2024 | 25,29 | 25,33 | 25,28 | 25,30 | 0,08% | 31.762,00 |
| 11.11.2024 | 25,31 | 25,36 | 25,28 | 25,28 | -0,08% | 22.619,00 |
| 08.11.2024 | 25,31 | 25,34 | 25,28 | 25,30 | 0,00% | 483.513,00 |
| 07.11.2024 | 25,36 | 25,36 | 25,29 | 25,30 | -0,24% | 49.555,00 |
| 06.11.2024 | 25,32 | 25,36 | 25,31 | 25,36 | 0,00% | 18.255,00 |
| 05.11.2024 | 25,29 | 25,36 | 25,28 | 25,36 | 0,28% | 45.422,00 |
| 04.11.2024 | 25,28 | 25,37 | 25,28 | 25,29 | 0,04% | 41.392,00 |
| 01.11.2024 | 25,31 | 25,35 | 25,27 | 25,28 | -0,08% | 52.151,00 |
| 31.10.2024 | 25,42 | 25,42 | 25,27 | 25,30 | -0,20% | 41.224,00 |
| 30.10.2024 | 25,44 | 25,44 | 25,35 | 25,35 | -0,12% | 30.113,00 |
| 29.10.2024 | 25,38 | 25,38 | 25,33 | 25,38 | -0,04% | 25.521,00 |
| 28.10.2024 | 25,37 | 25,39 | 25,33 | 25,39 | 0,20% | 33.792,00 |
| 25.10.2024 | 25,39 | 25,42 | 25,34 | 25,34 | -0,16% | 33.444,00 |
| 24.10.2024 | 25,46 | 25,46 | 25,38 | 25,38 | 0,00% | 22.228,00 |
| 23.10.2024 | 25,29 | 25,52 | 25,29 | 25,38 | 0,28% | 137.710,00 |
| 22.10.2024 | 25,40 | 25,40 | 25,29 | 25,31 | -0,16% | 32.583,00 |
| 21.10.2024 | 25,29 | 25,36 | 25,28 | 25,35 | 0,28% | 39.998,00 |
| 18.10.2024 | 25,36 | 25,40 | 25,28 | 25,28 | -0,32% | 33.712,00 |
| 17.10.2024 | 25,31 | 25,40 | 25,27 | 25,36 | 0,16% | 67.322,00 |
| 16.10.2024 | 25,40 | 25,40 | 25,27 | 25,32 | -0,06% | 35.975,00 |
| 15.10.2024 | 25,38 | 25,45 | 25,30 | 25,34 | -0,02% | 50.747,00 |
| 14.10.2024 | 25,28 | 25,34 | 25,24 | 25,34 | 0,24% | 18.292,00 |
| 11.10.2024 | 25,23 | 25,30 | 25,23 | 25,28 | 0,12% | 28.207,00 |
| 10.10.2024 | 25,24 | 25,26 | 25,22 | 25,25 | 0,12% | 25.671,00 |
| 09.10.2024 | 25,26 | 25,29 | 25,22 | 25,22 | -0,16% | 42.133,00 |
| 08.10.2024 | 25,32 | 25,35 | 25,24 | 25,26 | -0,06% | 34.492,00 |
| 07.10.2024 | 25,32 | 25,33 | 25,26 | 25,27 | -0,18% | 55.425,00 |
| 04.10.2024 | 25,36 | 25,36 | 25,31 | 25,32 | -0,24% | 30.930,00 |
| 03.10.2024 | 25,39 | 25,39 | 25,32 | 25,38 | -0,04% | 26.007,00 |
| 02.10.2024 | 25,28 | 25,40 | 25,25 | 25,39 | 0,55% | 44.384,00 |
| 01.10.2024 | 25,32 | 25,33 | 25,24 | 25,25 | -0,43% | 101.734,00 |
| 30.09.2024 | 25,31 | 25,41 | 25,31 | 25,36 | -1,48% | 93.420,00 |
| 27.09.2024 | 25,61 | 25,75 | 25,59 | 25,74 | 0,55% | 59.995,00 |
| 26.09.2024 | 25,67 | 25,68 | 25,60 | 25,60 | -0,27% | 41.082,00 |
| 25.09.2024 | 25,64 | 25,67 | 25,63 | 25,67 | 0,04% | 29.931,00 |
| 24.09.2024 | 25,58 | 25,67 | 25,58 | 25,66 | 0,16% | 42.305,00 |
| 23.09.2024 | 25,67 | 25,67 | 25,56 | 25,62 | -0,27% | 41.844,00 |
| 20.09.2024 | 25,58 | 25,69 | 25,57 | 25,69 | 0,31% | 36.896,00 |
| 19.09.2024 | 25,53 | 25,62 | 25,53 | 25,61 | 0,39% | 50.587,00 |
| 18.09.2024 | 25,54 | 25,58 | 25,50 | 25,51 | -0,27% | 24.360,00 |
| 17.09.2024 | 25,52 | 25,58 | 25,50 | 25,58 | 0,24% | 25.510,00 |
| 16.09.2024 | 25,46 | 25,52 | 25,45 | 25,52 | 0,04% | 149.223,00 |
| 13.09.2024 | 25,48 | 25,51 | 25,44 | 25,51 | 0,12% | 38.278,00 |
| 12.09.2024 | 25,48 | 25,52 | 25,38 | 25,48 | -0,08% | 177.134,00 |
| 11.09.2024 | 25,43 | 25,52 | 25,38 | 25,50 | 0,31% | 60.471,00 |
| 10.09.2024 | 25,38 | 25,43 | 25,37 | 25,42 | 0,16% | 53.777,00 |
| 09.09.2024 | 25,38 | 25,38 | 25,35 | 25,38 | 0,16% | 20.307,00 |