25,410$
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 25,44 | 25,45 | 25,39 | 25,39 | -0,08% | 64.766,00 |
| 25.03.2026 | 25,42 | 25,46 | 25,41 | 25,41 | 0,08% | 28.428,00 |
| 24.03.2026 | 25,43 | 25,44 | 25,39 | 25,39 | 0,00% | 26.712,00 |
| 23.03.2026 | 25,44 | 25,45 | 25,39 | 25,39 | -0,04% | 54.524,00 |
| 20.03.2026 | 25,43 | 25,44 | 25,36 | 25,40 | 0,00% | 83.019,00 |
| 19.03.2026 | 25,38 | 25,45 | 25,36 | 25,40 | -0,04% | 24.516,00 |
| 18.03.2026 | 25,40 | 25,43 | 25,39 | 25,41 | -0,04% | 21.489,00 |
| 17.03.2026 | 25,39 | 25,45 | 25,39 | 25,42 | 0,12% | 35.836,00 |
| 16.03.2026 | 25,38 | 25,41 | 25,36 | 25,39 | 0,12% | 86.555,00 |
| 13.03.2026 | 25,36 | 25,38 | 25,36 | 25,36 | -0,08% | 36.067,00 |
| 12.03.2026 | 25,37 | 25,38 | 25,35 | 25,38 | 0,08% | 129.736,00 |
| 11.03.2026 | 25,37 | 25,38 | 25,35 | 25,36 | 0,00% | 23.806,00 |
| 10.03.2026 | 25,35 | 25,39 | 25,35 | 25,36 | 0,04% | 1,00 |
| 09.03.2026 | 25,39 | 25,39 | 25,33 | 25,35 | 0,08% | 1,00 |
| 06.03.2026 | 25,34 | 25,35 | 25,33 | 25,33 | -0,04% | 1,00 |
| 05.03.2026 | 25,35 | 25,37 | 25,34 | 25,34 | -0,04% | 1,00 |
| 04.03.2026 | 25,39 | 25,39 | 25,33 | 25,35 | 0,00% | 1,00 |
| 03.03.2026 | 25,34 | 25,36 | 25,33 | 25,35 | -0,04% | 1,00 |
| 02.03.2026 | 25,36 | 25,38 | 25,34 | 25,36 | -0,08% | 1,00 |
| 27.02.2026 | 25,32 | 25,38 | 25,32 | 25,38 | 0,28% | 1,00 |
| 26.02.2026 | 25,33 | 25,34 | 25,31 | 25,31 | 0,00% | 16.748,00 |
| 25.02.2026 | 25,32 | 25,33 | 25,30 | 25,31 | 0,04% | 1,00 |
| 24.02.2026 | 25,32 | 25,32 | 25,30 | 25,30 | 0,00% | 1,00 |
| 23.02.2026 | 25,31 | 25,32 | 25,30 | 25,30 | 0,04% | 1,00 |
| 20.02.2026 | 25,30 | 25,32 | 25,29 | 25,29 | -0,08% | 67.687,00 |
| 19.02.2026 | 25,33 | 25,34 | 25,29 | 25,31 | 0,00% | 29.507,00 |
| 18.02.2026 | 25,36 | 25,38 | 25,28 | 25,31 | -0,20% | 189.122,00 |
| 17.02.2026 | 25,33 | 25,36 | 25,33 | 25,36 | 0,20% | 104.155,00 |
| 13.02.2026 | 25,30 | 25,35 | 25,29 | 25,31 | 0,13% | 58.095,00 |
| 12.02.2026 | 25,31 | 25,33 | 25,27 | 25,28 | -0,09% | 31.685,00 |
| 11.02.2026 | 25,27 | 25,31 | 25,27 | 25,30 | 0,08% | 27.917,00 |
| 10.02.2026 | 25,32 | 25,32 | 25,26 | 25,28 | 0,00% | 21.962,00 |
| 09.02.2026 | 25,27 | 25,30 | 25,26 | 25,28 | 0,04% | 22.093,00 |
| 06.02.2026 | 25,27 | 25,29 | 25,26 | 25,27 | 0,08% | 41.725,00 |
| 05.02.2026 | 25,25 | 25,27 | 25,24 | 25,25 | -0,02% | 90.578,00 |
| 04.02.2026 | 25,24 | 25,30 | 25,24 | 25,26 | 0,06% | 38.581,00 |
| 03.02.2026 | 25,28 | 25,29 | 25,24 | 25,24 | -0,12% | 49.095,00 |
| 02.02.2026 | 25,25 | 25,28 | 25,25 | 25,27 | 0,08% | 26.196,00 |
| 30.01.2026 | 25,26 | 25,26 | 25,24 | 25,25 | 0,02% | 44.901,00 |
| 29.01.2026 | 25,26 | 25,26 | 25,24 | 25,25 | -0,02% | 28.992,00 |
| 28.01.2026 | 25,24 | 25,25 | 25,24 | 25,25 | 0,04% | 36.340,00 |
| 27.01.2026 | 25,25 | 25,27 | 25,24 | 25,24 | -0,04% | 36.446,00 |
| 26.01.2026 | 25,24 | 25,31 | 25,24 | 25,25 | 0,00% | 44.515,00 |
| 23.01.2026 | 25,28 | 25,28 | 25,25 | 25,25 | 0,04% | 36.174,00 |
| 22.01.2026 | 25,29 | 25,29 | 25,24 | 25,24 | -0,08% | 113.833,00 |
| 21.01.2026 | 25,24 | 25,26 | 25,24 | 25,26 | 0,04% | 30.071,00 |
| 20.01.2026 | 25,27 | 25,29 | 25,23 | 25,25 | -0,08% | 44.816,00 |
| 16.01.2026 | 25,31 | 25,31 | 25,26 | 25,27 | -0,12% | 53.599,00 |
| 15.01.2026 | 25,26 | 25,32 | 25,24 | 25,30 | 0,24% | 67.836,00 |
| 14.01.2026 | 25,24 | 25,25 | 25,22 | 25,24 | 0,08% | 21.631,00 |
| 13.01.2026 | 25,24 | 25,24 | 25,21 | 25,22 | -0,04% | 31.435,00 |
| 12.01.2026 | 25,24 | 25,25 | 25,21 | 25,23 | 0,08% | 30.984,00 |
| 09.01.2026 | 25,25 | 25,28 | 25,21 | 25,21 | -0,16% | 47.851,00 |
| 08.01.2026 | 25,19 | 25,29 | 25,19 | 25,25 | -0,12% | 35.429,00 |
| 07.01.2026 | 25,26 | 25,29 | 25,25 | 25,28 | 0,20% | 45.646,00 |
| 06.01.2026 | 25,22 | 25,24 | 25,19 | 25,23 | 0,04% | 57.222,00 |
| 05.01.2026 | 25,19 | 25,23 | 25,19 | 25,22 | 0,16% | 67.925,00 |
| 02.01.2026 | 25,15 | 25,19 | 25,15 | 25,18 | 0,28% | 52.786,00 |
| 31.12.2025 | 25,12 | 25,15 | 25,11 | 25,11 | -1,70% | 266.890,00 |
| 30.12.2025 | 25,53 | 25,55 | 25,52 | 25,55 | 0,08% | 52.878,00 |
| 29.12.2025 | 25,53 | 25,53 | 25,51 | 25,52 | 0,01% | 32.941,00 |
| 26.12.2025 | 25,52 | 25,52 | 25,50 | 25,52 | 0,08% | 53.045,00 |
| 24.12.2025 | 25,53 | 25,53 | 25,49 | 25,50 | 0,04% | 18.347,00 |
| 23.12.2025 | 25,49 | 25,53 | 25,48 | 25,49 | -0,04% | 22.391,00 |
| 22.12.2025 | 25,48 | 25,52 | 25,48 | 25,50 | 0,08% | 53.740,00 |
| 19.12.2025 | 25,50 | 25,52 | 25,48 | 25,48 | -0,04% | 38.556,00 |
| 18.12.2025 | 25,46 | 25,49 | 25,46 | 25,49 | 0,04% | 79.126,00 |
| 17.12.2025 | 25,45 | 25,49 | 25,43 | 25,48 | 0,00% | 50.161,00 |
| 16.12.2025 | 25,44 | 25,48 | 25,43 | 25,48 | 0,12% | 52.783,00 |
| 15.12.2025 | 25,43 | 25,46 | 25,43 | 25,45 | 0,08% | 45.835,00 |
| 12.12.2025 | 25,45 | 25,45 | 25,41 | 25,43 | -0,04% | 50.953,00 |
| 11.12.2025 | 25,42 | 25,44 | 25,35 | 25,44 | 0,20% | 68.026,00 |
| 10.12.2025 | 25,37 | 25,42 | 25,37 | 25,39 | 0,00% | 46.579,00 |
| 09.12.2025 | 25,36 | 25,42 | 25,36 | 25,39 | 0,00% | 29.780,00 |
| 08.12.2025 | 25,36 | 25,42 | 25,36 | 25,39 | 0,08% | 51.318,00 |
| 05.12.2025 | 25,37 | 25,39 | 25,34 | 25,37 | 0,04% | 44.351,00 |
| 04.12.2025 | 25,39 | 25,39 | 25,33 | 25,36 | -0,12% | 47.100,00 |
| 03.12.2025 | 25,36 | 25,39 | 25,35 | 25,39 | 0,20% | 20.195,00 |
| 02.12.2025 | 25,32 | 25,36 | 25,31 | 25,34 | 0,06% | 37.697,00 |
| 01.12.2025 | 25,34 | 25,36 | 25,32 | 25,33 | 0,14% | 22.718,00 |
| 28.11.2025 | 25,29 | 25,36 | 25,29 | 25,29 | -0,04% | 33.037,00 |
| 26.11.2025 | 25,28 | 25,39 | 25,28 | 25,30 | 0,08% | 40.136,00 |
| 25.11.2025 | 25,29 | 25,33 | 25,28 | 25,28 | -0,04% | 43.040,00 |
| 24.11.2025 | 25,32 | 25,32 | 25,28 | 25,29 | -0,08% | 30.278,00 |
| 21.11.2025 | 25,26 | 25,32 | 25,26 | 25,31 | 0,20% | 26.044,00 |
| 20.11.2025 | 25,28 | 25,31 | 25,26 | 25,26 | -0,08% | 36.932,00 |
| 19.11.2025 | 25,26 | 25,32 | 25,26 | 25,28 | 0,08% | 41.521,00 |
| 18.11.2025 | 25,26 | 25,28 | 25,26 | 25,26 | 0,00% | 44.317,00 |
| 17.11.2025 | 25,33 | 25,34 | 25,26 | 25,26 | -0,20% | 38.345,00 |
| 14.11.2025 | 25,33 | 25,33 | 25,29 | 25,31 | 0,08% | 22.768,00 |
| 13.11.2025 | 25,30 | 25,32 | 25,29 | 25,29 | -0,04% | 33.054,00 |
| 12.11.2025 | 25,31 | 25,38 | 25,30 | 25,30 | -0,12% | 27.169,00 |
| 11.11.2025 | 25,32 | 25,34 | 25,30 | 25,33 | 0,08% | 16.825,00 |
| 10.11.2025 | 25,29 | 25,33 | 25,29 | 25,31 | 0,08% | 21.124,00 |
| 07.11.2025 | 25,28 | 25,31 | 25,25 | 25,29 | 0,04% | 34.662,00 |
| 06.11.2025 | 25,26 | 25,28 | 25,23 | 25,28 | 0,12% | 63.714,00 |
| 05.11.2025 | 25,25 | 25,29 | 25,25 | 25,25 | 0,08% | 30.909,00 |
| 04.11.2025 | 25,24 | 25,25 | 25,23 | 25,23 | -0,04% | 53.610,00 |
| 03.11.2025 | 25,23 | 25,30 | 25,23 | 25,24 | 0,08% | 54.222,00 |
| 31.10.2025 | 25,26 | 25,26 | 25,22 | 25,22 | -0,08% | 62.375,00 |