25,420$
-0,08%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,45 | 25,45 | 25,41 | 25,43 | -0,04% | 50.953,00 |
| 11.12.2025 | 25,41 | 25,44 | 25,35 | 25,44 | 0,20% | 68.026,00 |
| 10.12.2025 | 25,42 | 25,42 | 25,37 | 25,39 | 0,00% | 46.579,00 |
| 09.12.2025 | 25,39 | 25,42 | 25,36 | 25,39 | 0,00% | 29.780,00 |
| 08.12.2025 | 25,37 | 25,42 | 25,36 | 25,39 | 0,08% | 51.318,00 |
| 05.12.2025 | 25,37 | 25,40 | 25,34 | 25,37 | 0,04% | 44.351,00 |
| 04.12.2025 | 25,38 | 25,39 | 25,33 | 25,36 | -0,12% | 46.916,00 |
| 03.12.2025 | 25,36 | 25,39 | 25,35 | 25,39 | 0,20% | 20.193,00 |
| 02.12.2025 | 25,34 | 25,36 | 25,31 | 25,34 | 0,06% | 37.697,00 |
| 01.12.2025 | 25,33 | 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 | 25,30 | 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 | 25,27 | 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 | 25,32 | 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 | 25,31 | 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 | 25,25 | 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 |
| 30.10.2025 | 25,30 | 25,31 | 25,21 | 25,24 | -0,20% | 52.207,00 |
| 29.10.2025 | 25,32 | 25,34 | 25,26 | 25,29 | -0,16% | 28.334,00 |
| 28.10.2025 | 25,31 | 25,34 | 25,28 | 25,33 | 0,06% | 29.684,00 |
| 27.10.2025 | 25,29 | 25,32 | 25,26 | 25,32 | 0,06% | 29.239,00 |
| 24.10.2025 | 25,25 | 25,31 | 25,25 | 25,30 | 0,12% | 27.929,00 |
| 23.10.2025 | 25,29 | 25,29 | 25,25 | 25,27 | 0,08% | 52.506,00 |
| 22.10.2025 | 25,29 | 25,30 | 25,23 | 25,25 | -0,16% | 71.811,00 |
| 21.10.2025 | 25,30 | 25,31 | 25,25 | 25,29 | 0,08% | 50.704,00 |
| 20.10.2025 | 25,26 | 25,29 | 25,25 | 25,27 | 0,08% | 54.127,00 |
| 17.10.2025 | 25,27 | 25,28 | 25,25 | 25,25 | -0,04% | 54.557,00 |
| 16.10.2025 | 25,30 | 25,30 | 25,24 | 25,26 | -0,16% | 36.622,00 |
| 15.10.2025 | 25,30 | 25,30 | 25,27 | 25,30 | 0,16% | 28.302,00 |
| 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 |