25,250$
0,12%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,22 | 25,32 | 25,22 | 25,24 | 0,08% | 24.121,00 |
| 25.04.2024 | 25,23 | 25,27 | 25,22 | 25,22 | -0,24% | 24.052,00 |
| 24.04.2024 | 25,29 | 25,30 | 25,25 | 25,28 | -0,04% | 26.304,00 |
| 23.04.2024 | 25,30 | 25,37 | 25,26 | 25,29 | 0,12% | 64.637,00 |
| 22.04.2024 | 25,29 | 25,31 | 25,25 | 25,26 | 0,04% | 33.167,00 |
| 19.04.2024 | 25,30 | 25,34 | 25,25 | 25,25 | 0,00% | 23.283,00 |
| 18.04.2024 | 25,34 | 25,36 | 25,21 | 25,25 | -0,36% | 63.244,00 |
| 17.04.2024 | 25,42 | 25,44 | 25,34 | 25,34 | 0,08% | 99.643,00 |
| 16.04.2024 | 25,38 | 25,47 | 25,32 | 25,32 | -0,51% | 46.415,00 |
| 15.04.2024 | 25,47 | 25,49 | 25,32 | 25,45 | 0,20% | 74.311,00 |
| 12.04.2024 | 25,41 | 25,48 | 25,37 | 25,40 | -0,04% | 22.763,00 |
| 11.04.2024 | 25,46 | 25,51 | 25,36 | 25,41 | -0,31% | 45.810,00 |
| 10.04.2024 | 25,48 | 25,53 | 25,31 | 25,49 | -0,23% | 44.490,00 |
| 09.04.2024 | 25,56 | 25,56 | 25,47 | 25,55 | 0,16% | 43.007,00 |
| 08.04.2024 | 25,49 | 25,57 | 25,46 | 25,51 | -0,12% | 32.370,00 |
| 05.04.2024 | 25,45 | 25,59 | 25,45 | 25,54 | 0,12% | 30.082,00 |
| 04.04.2024 | 25,51 | 25,53 | 25,40 | 25,51 | 0,20% | 69.306,00 |
| 03.04.2024 | 25,33 | 25,53 | 25,31 | 25,46 | 0,08% | 111.692,00 |
| 02.04.2024 | 25,24 | 25,44 | 25,19 | 25,44 | 0,79% | 84.755,00 |
| 01.04.2024 | 25,18 | 25,28 | 25,17 | 25,24 | 0,32% | 67.211,00 |
| 28.03.2024 | 25,29 | 25,34 | 25,16 | 25,16 | -0,55% | 62.977,00 |
| 27.03.2024 | 25,26 | 25,30 | 25,26 | 25,30 | -1,52% | 70.965,00 |
| 26.03.2024 | 25,67 | 25,70 | 25,65 | 25,69 | 0,04% | 37.353,00 |
| 25.03.2024 | 25,63 | 25,68 | 25,63 | 25,68 | 0,12% | 64.560,00 |
| 22.03.2024 | 25,64 | 25,68 | 25,62 | 25,65 | 0,00% | 97.728,00 |
| 21.03.2024 | 25,58 | 25,73 | 25,58 | 25,65 | 0,27% | 44.416,00 |
| 20.03.2024 | 25,51 | 25,59 | 25,50 | 25,58 | 0,16% | 45.785,00 |
| 19.03.2024 | 25,53 | 25,55 | 25,50 | 25,54 | 0,00% | 38.078,00 |
| 18.03.2024 | 25,44 | 25,54 | 25,41 | 25,54 | 0,59% | 37.285,00 |
| 15.03.2024 | 25,41 | 25,43 | 25,39 | 25,39 | -0,20% | 13.418,00 |
| 14.03.2024 | 25,41 | 25,44 | 25,38 | 25,44 | 0,16% | 50.982,00 |
| 13.03.2024 | 25,40 | 25,40 | 25,38 | 25,40 | 0,00% | 39.133,00 |
| 12.03.2024 | 25,40 | 25,40 | 25,38 | 25,40 | 0,02% | 27.468,00 |
| 11.03.2024 | 25,41 | 25,42 | 25,38 | 25,40 | 0,02% | 24.697,00 |
| 08.03.2024 | 25,42 | 25,42 | 25,39 | 25,39 | -0,12% | 14.640,00 |
| 07.03.2024 | 25,38 | 25,42 | 25,37 | 25,42 | 0,08% | 44.912,00 |
| 06.03.2024 | 25,35 | 25,42 | 25,35 | 25,40 | 0,04% | 23.633,00 |
| 05.03.2024 | 25,37 | 25,39 | 25,35 | 25,39 | 0,24% | 18.743,00 |
| 04.03.2024 | 25,39 | 25,39 | 25,33 | 25,33 | -0,16% | 33.048,00 |
| 01.03.2024 | 25,35 | 25,40 | 25,32 | 25,37 | -0,12% | 44.540,00 |
| 29.02.2024 | 25,32 | 25,40 | 25,30 | 25,40 | 0,20% | 104.780,00 |
| 28.02.2024 | 25,35 | 25,42 | 25,31 | 25,35 | -0,04% | 86.900,00 |
| 27.02.2024 | 25,39 | 25,42 | 25,35 | 25,36 | -0,12% | 43.513,00 |
| 26.02.2024 | 25,43 | 25,43 | 25,37 | 25,39 | -0,04% | 36.462,00 |
| 23.02.2024 | 25,37 | 25,42 | 25,34 | 25,40 | 0,12% | 144.396,00 |
| 22.02.2024 | 25,36 | 25,40 | 25,34 | 25,37 | 0,12% | 67.278,00 |
| 21.02.2024 | 25,32 | 25,37 | 25,32 | 25,34 | 0,08% | 51.842,00 |
| 20.02.2024 | 25,27 | 25,36 | 25,27 | 25,32 | 0,20% | 35.563,00 |
| 16.02.2024 | 25,26 | 25,30 | 25,25 | 25,27 | -0,12% | 31.814,00 |
| 15.02.2024 | 25,25 | 25,30 | 25,25 | 25,30 | 0,16% | 23.314,00 |
| 14.02.2024 | 25,28 | 25,28 | 25,25 | 25,26 | -0,12% | 23.578,00 |
| 13.02.2024 | 25,27 | 25,29 | 25,23 | 25,29 | -0,04% | 43.256,00 |
| 12.02.2024 | 25,25 | 25,31 | 25,25 | 25,30 | 0,09% | 32.479,00 |
| 09.02.2024 | 25,29 | 25,29 | 25,25 | 25,28 | -0,06% | 15.846,00 |
| 08.02.2024 | 25,23 | 25,29 | 25,23 | 25,29 | 0,16% | 24.201,00 |
| 07.02.2024 | 25,28 | 25,29 | 25,23 | 25,25 | 0,04% | 36.923,00 |
| 06.02.2024 | 25,27 | 25,33 | 25,22 | 25,24 | -0,16% | 45.588,00 |
| 05.02.2024 | 25,25 | 25,30 | 25,25 | 25,28 | -0,04% | 35.001,00 |
| 02.02.2024 | 25,29 | 25,32 | 25,22 | 25,29 | 0,04% | 22.845,00 |
| 01.02.2024 | 25,26 | 25,33 | 25,24 | 25,28 | -0,16% | 36.529,00 |
| 31.01.2024 | 25,32 | 25,38 | 25,23 | 25,32 | 0,04% | 76.023,00 |
| 30.01.2024 | 25,30 | 25,33 | 25,28 | 25,31 | 0,08% | 36.086,00 |
| 29.01.2024 | 25,26 | 25,29 | 25,21 | 25,29 | 0,20% | 40.602,00 |
| 26.01.2024 | 25,21 | 25,24 | 25,21 | 25,24 | 0,00% | 29.867,00 |
| 25.01.2024 | 25,15 | 25,24 | 25,14 | 25,24 | 0,32% | 39.463,00 |
| 24.01.2024 | 25,16 | 25,19 | 25,13 | 25,16 | -0,04% | 41.246,00 |
| 23.01.2024 | 25,16 | 25,19 | 25,14 | 25,17 | -0,04% | 29.642,00 |
| 22.01.2024 | 25,14 | 25,20 | 25,14 | 25,18 | 0,16% | 25.745,00 |
| 19.01.2024 | 25,09 | 25,15 | 25,08 | 25,14 | 0,16% | 61.426,00 |
| 18.01.2024 | 25,07 | 25,13 | 25,07 | 25,10 | 0,12% | 44.374,00 |
| 17.01.2024 | 25,06 | 25,13 | 25,04 | 25,07 | -0,04% | 87.084,00 |
| 16.01.2024 | 25,08 | 25,10 | 25,04 | 25,08 | 0,06% | 65.210,00 |
| 12.01.2024 | 25,09 | 25,09 | 25,05 | 25,07 | -0,10% | 32.413,00 |
| 11.01.2024 | 25,05 | 25,09 | 25,02 | 25,09 | 0,20% | 51.957,00 |
| 10.01.2024 | 25,04 | 25,07 | 25,04 | 25,04 | 0,00% | 85.167,00 |
| 09.01.2024 | 25,05 | 25,06 | 25,03 | 25,04 | 0,00% | 30.532,00 |
| 08.01.2024 | 25,03 | 25,05 | 25,01 | 25,04 | 0,12% | 48.668,00 |
| 05.01.2024 | 25,02 | 25,06 | 25,01 | 25,01 | -0,12% | 69.618,00 |
| 04.01.2024 | 25,02 | 25,04 | 25,00 | 25,04 | 0,08% | 109.240,00 |
| 03.01.2024 | 25,01 | 25,05 | 25,00 | 25,02 | -0,08% | 56.522,00 |
| 02.01.2024 | 25,04 | 25,08 | 25,01 | 25,04 | 0,08% | 81.315,00 |
| 29.12.2023 | 25,08 | 25,11 | 25,01 | 25,02 | -0,04% | 86.566,00 |
| 28.12.2023 | 25,11 | 25,13 | 25,01 | 25,03 | -1,73% | 57.383,00 |
| 27.12.2023 | 25,51 | 25,51 | 25,41 | 25,47 | 0,00% | 68.229,00 |
| 26.12.2023 | 25,45 | 25,51 | 25,42 | 25,47 | 0,08% | 41.706,00 |
| 22.12.2023 | 25,40 | 25,46 | 25,38 | 25,45 | 0,28% | 36.367,00 |
| 21.12.2023 | 25,45 | 25,45 | 25,36 | 25,38 | -0,20% | 39.880,00 |
| 20.12.2023 | 25,32 | 25,45 | 25,32 | 25,43 | 0,36% | 53.848,00 |
| 19.12.2023 | 25,33 | 25,41 | 25,33 | 25,34 | -0,04% | 126.119,00 |
| 18.12.2023 | 25,32 | 25,39 | 25,31 | 25,35 | 0,00% | 154.443,00 |
| 15.12.2023 | 25,27 | 25,35 | 25,27 | 25,35 | 0,16% | 192.222,00 |
| 14.12.2023 | 25,33 | 25,36 | 25,27 | 25,31 | 0,12% | 45.506,00 |
| 13.12.2023 | 25,30 | 25,32 | 25,25 | 25,28 | 0,04% | 50.634,00 |
| 12.12.2023 | 25,25 | 25,29 | 25,20 | 25,27 | 0,04% | 154.733,00 |
| 11.12.2023 | 25,18 | 25,26 | 25,15 | 25,26 | 0,24% | 62.383,00 |
| 08.12.2023 | 25,25 | 25,25 | 25,16 | 25,20 | -0,04% | 185.300,00 |
| 07.12.2023 | 25,19 | 25,26 | 25,19 | 25,21 | 0,08% | 84.023,00 |
| 06.12.2023 | 25,29 | 25,30 | 25,16 | 25,19 | -0,20% | 312.093,00 |
| 05.12.2023 | 25,27 | 25,31 | 25,24 | 25,24 | -0,04% | 88.422,00 |
| 04.12.2023 | 25,26 | 25,34 | 25,22 | 25,25 | -0,47% | 75.431,00 |