25,250$
-0,08%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,26 | 25,27 | 25,23 | 25,26 | -0,04% | 34.059,00 |
| 13.10.2025 | 25,27 | 25,28 | 25,25 | 25,27 | 0,06% | 33.553,00 |
| 10.10.2025 | 25,27 | 25,29 | 25,25 | 25,26 | -0,14% | 46.783,00 |
| 09.10.2025 | 25,22 | 25,29 | 25,20 | 25,29 | 0,36% | 41.822,00 |
| 08.10.2025 | 25,25 | 25,25 | 25,20 | 25,20 | -0,12% | 37.112,00 |
| 07.10.2025 | 25,26 | 25,28 | 25,19 | 25,23 | -0,08% | 79.475,00 |
| 06.10.2025 | 25,25 | 25,25 | 25,23 | 25,25 | 0,08% | 53.775,00 |
| 03.10.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 0,00% | 1.800,00 |
| 02.10.2025 | 25,21 | 25,23 | 25,20 | 25,23 | 0,08% | 50.025,00 |
| 01.10.2025 | 25,17 | 25,21 | 25,15 | 25,21 | 0,24% | 114.360,00 |
| 30.09.2025 | 25,18 | 25,18 | 25,10 | 25,15 | -1,83% | 168.756,00 |
| 29.09.2025 | 25,55 | 25,62 | 25,55 | 25,62 | 0,39% | 66.738,00 |
| 26.09.2025 | 25,50 | 25,54 | 25,50 | 25,52 | 0,04% | 67.267,00 |
| 25.09.2025 | 25,53 | 25,56 | 25,46 | 25,51 | -0,16% | 190.476,00 |
| 24.09.2025 | 25,60 | 25,62 | 25,53 | 25,55 | -0,16% | 28.144,00 |
| 23.09.2025 | 25,61 | 25,62 | 25,56 | 25,59 | 0,00% | 31.244,00 |
| 22.09.2025 | 25,60 | 25,62 | 25,55 | 25,59 | -0,08% | 29.166,00 |
| 19.09.2025 | 25,59 | 25,61 | 25,54 | 25,61 | 0,12% | 34.554,00 |
| 18.09.2025 | 25,55 | 25,59 | 25,53 | 25,58 | 0,00% | 22.167,00 |
| 17.09.2025 | 25,53 | 25,58 | 25,51 | 25,58 | 0,24% | 33.006,00 |
| 16.09.2025 | 25,53 | 25,56 | 25,49 | 25,52 | 0,04% | 55.420,00 |
| 15.09.2025 | 25,54 | 25,55 | 25,49 | 25,51 | 0,08% | 47.119,00 |
| 12.09.2025 | 25,51 | 25,51 | 25,47 | 25,49 | 0,08% | 31.296,00 |
| 11.09.2025 | 25,49 | 25,53 | 25,46 | 25,47 | 0,08% | 42.156,00 |
| 10.09.2025 | 25,55 | 25,57 | 25,45 | 25,45 | -0,31% | 92.510,00 |
| 09.09.2025 | 25,53 | 25,53 | 25,50 | 25,53 | 0,04% | 38.473,00 |
| 08.09.2025 | 25,47 | 25,52 | 25,47 | 25,52 | 0,24% | 22.475,00 |
| 05.09.2025 | 25,40 | 25,46 | 25,39 | 25,46 | 0,28% | 202.119,00 |
| 04.09.2025 | 25,44 | 25,47 | 25,39 | 25,39 | -0,03% | 33.672,00 |
| 03.09.2025 | 25,43 | 25,43 | 25,38 | 25,40 | 0,07% | 33.613,00 |
| 02.09.2025 | 25,43 | 25,43 | 25,37 | 25,38 | 0,08% | 22.165,00 |
| 29.08.2025 | 25,39 | 25,40 | 25,35 | 25,36 | -0,12% | 72.752,00 |
| 28.08.2025 | 25,44 | 25,44 | 25,39 | 25,39 | 0,00% | 16.035,00 |
| 27.08.2025 | 25,46 | 25,48 | 25,39 | 25,39 | -0,27% | 25.969,00 |
| 26.08.2025 | 25,45 | 25,51 | 25,40 | 25,46 | 0,14% | 31.978,00 |
| 25.08.2025 | 25,43 | 25,43 | 25,39 | 25,43 | 0,14% | 20.460,00 |
| 22.08.2025 | 25,40 | 25,48 | 25,39 | 25,39 | 0,00% | 52.134,00 |
| 21.08.2025 | 25,46 | 25,50 | 25,39 | 25,39 | -0,16% | 46.572,00 |
| 20.08.2025 | 25,47 | 25,52 | 25,42 | 25,43 | -0,20% | 24.685,00 |
| 19.08.2025 | 25,43 | 25,52 | 25,38 | 25,48 | 0,16% | 49.127,00 |
| 18.08.2025 | 25,38 | 25,44 | 25,35 | 25,44 | 0,20% | 39.506,00 |
| 15.08.2025 | 25,35 | 25,39 | 25,32 | 25,39 | 0,16% | 28.275,00 |
| 14.08.2025 | 25,15 | 25,39 | 25,15 | 25,35 | -0,16% | 22.157,00 |
| 13.08.2025 | 25,33 | 25,39 | 25,32 | 25,39 | 0,16% | 25.998,00 |
| 12.08.2025 | 25,31 | 25,35 | 25,28 | 25,35 | 0,12% | 31.888,00 |
| 11.08.2025 | 25,30 | 25,34 | 25,30 | 25,32 | -0,08% | 10.650,00 |
| 08.08.2025 | 25,34 | 25,34 | 25,30 | 25,34 | 0,16% | 13.948,00 |
| 07.08.2025 | 25,30 | 25,34 | 25,28 | 25,30 | -0,04% | 37.428,00 |
| 06.08.2025 | 25,33 | 25,33 | 25,29 | 25,31 | -0,08% | 16.875,00 |
| 05.08.2025 | 25,29 | 25,33 | 25,26 | 25,33 | 0,12% | 31.165,00 |
| 04.08.2025 | 25,26 | 25,31 | 25,25 | 25,30 | 0,08% | 16.889,00 |
| 01.08.2025 | 25,32 | 25,32 | 25,24 | 25,28 | 0,12% | 34.583,00 |
| 31.07.2025 | 25,27 | 25,30 | 25,24 | 25,25 | -0,16% | 60.790,00 |
| 30.07.2025 | 25,23 | 25,30 | 25,21 | 25,29 | 0,38% | 18.606,00 |
| 29.07.2025 | 25,19 | 25,28 | 25,18 | 25,20 | 0,06% | 37.408,00 |
| 28.07.2025 | 25,22 | 25,22 | 25,17 | 25,18 | -0,12% | 34.322,00 |
| 25.07.2025 | 25,24 | 25,27 | 25,19 | 25,21 | 0,04% | 39.469,00 |
| 24.07.2025 | 25,28 | 25,28 | 25,19 | 25,20 | -0,20% | 29.586,00 |
| 23.07.2025 | 25,27 | 25,28 | 25,20 | 25,25 | -0,04% | 24.284,00 |
| 22.07.2025 | 25,22 | 25,26 | 25,19 | 25,26 | 0,24% | 30.433,00 |
| 21.07.2025 | 25,23 | 25,23 | 25,19 | 25,20 | 0,00% | 41.866,00 |
| 18.07.2025 | 25,25 | 25,25 | 25,19 | 25,20 | -0,02% | 20.287,00 |
| 17.07.2025 | 25,21 | 25,26 | 25,17 | 25,21 | 0,02% | 37.307,00 |
| 16.07.2025 | 25,21 | 25,28 | 25,20 | 25,20 | -0,04% | 30.716,00 |
| 15.07.2025 | 25,29 | 25,32 | 25,14 | 25,21 | -0,32% | 61.624,00 |
| 14.07.2025 | 25,34 | 25,34 | 25,25 | 25,29 | -0,04% | 27.317,00 |
| 11.07.2025 | 25,39 | 25,39 | 25,27 | 25,30 | -0,16% | 28.663,00 |
| 10.07.2025 | 25,32 | 25,35 | 25,30 | 25,34 | 0,08% | 47.306,00 |
| 09.07.2025 | 25,24 | 25,34 | 25,24 | 25,32 | 0,28% | 70.725,00 |
| 08.07.2025 | 25,19 | 25,26 | 25,18 | 25,25 | 0,28% | 88.143,00 |
| 07.07.2025 | 25,16 | 25,20 | 25,14 | 25,18 | 0,17% | 39.620,00 |
| 03.07.2025 | 25,21 | 25,24 | 25,14 | 25,14 | -0,29% | 40.889,00 |
| 02.07.2025 | 25,19 | 25,22 | 25,16 | 25,21 | 0,04% | 42.287,00 |
| 01.07.2025 | 25,13 | 25,22 | 25,13 | 25,20 | 0,28% | 94.866,00 |
| 30.06.2025 | 25,07 | 25,15 | 25,05 | 25,13 | -1,22% | 275.628,00 |
| 27.06.2025 | 25,43 | 25,46 | 25,42 | 25,44 | 0,00% | 41.927,00 |
| 26.06.2025 | 25,44 | 25,47 | 25,42 | 25,44 | -0,04% | 27.570,00 |
| 25.06.2025 | 25,55 | 25,55 | 25,40 | 25,45 | 0,16% | 106.168,00 |
| 24.06.2025 | 25,42 | 25,46 | 25,41 | 25,41 | -0,04% | 38.787,00 |
| 23.06.2025 | 25,44 | 25,48 | 25,40 | 25,42 | 0,04% | 35.455,00 |
| 20.06.2025 | 25,44 | 25,48 | 25,40 | 25,41 | 0,04% | 57.325,00 |
| 18.06.2025 | 25,37 | 25,41 | 25,37 | 25,40 | 0,08% | 17.842,00 |
| 17.06.2025 | 25,42 | 25,42 | 25,34 | 25,38 | 0,09% | 25.491,00 |
| 16.06.2025 | 25,41 | 25,41 | 25,34 | 25,36 | -0,09% | 21.017,00 |
| 13.06.2025 | 25,40 | 25,41 | 25,35 | 25,38 | -0,16% | 26.410,00 |
| 12.06.2025 | 25,41 | 25,45 | 25,40 | 25,42 | 0,08% | 29.556,00 |
| 11.06.2025 | 25,50 | 25,50 | 25,37 | 25,40 | 0,16% | 75.719,00 |
| 10.06.2025 | 25,35 | 25,37 | 25,34 | 25,36 | 0,08% | 59.108,00 |
| 09.06.2025 | 25,34 | 25,38 | 25,33 | 25,34 | -0,08% | 16.932,00 |
| 06.06.2025 | 25,36 | 25,37 | 25,31 | 25,36 | 0,20% | 90.957,00 |
| 05.06.2025 | 25,35 | 25,37 | 25,31 | 25,31 | -0,08% | 26.028,00 |
| 04.06.2025 | 25,32 | 25,37 | 25,32 | 25,33 | -0,08% | 22.537,00 |
| 03.06.2025 | 25,34 | 25,38 | 25,30 | 25,35 | 0,36% | 55.140,00 |
| 02.06.2025 | 25,34 | 25,34 | 25,24 | 25,26 | -0,28% | 29.798,00 |
| 30.05.2025 | 25,23 | 25,34 | 25,22 | 25,33 | 0,40% | 191.159,00 |
| 29.05.2025 | 25,24 | 25,25 | 25,21 | 25,23 | 0,08% | 39.312,00 |
| 28.05.2025 | 25,23 | 25,25 | 25,21 | 25,21 | -0,08% | 35.619,00 |
| 27.05.2025 | 25,24 | 25,24 | 25,21 | 25,23 | 0,12% | 37.730,00 |
| 23.05.2025 | 25,19 | 25,24 | 25,19 | 25,20 | 0,00% | 35.187,00 |
| 22.05.2025 | 25,19 | 25,25 | 25,18 | 25,20 | 0,00% | 46.118,00 |