25,350$
-0,19%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 25,33 | 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 | 25,34 | 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 | 25,32 | 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 | 25,24 | 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% | 27.686,00 |
| 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 | 0,07% | 17.842,00 |
| 17.06.2025 | 25,34 | 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 | 25,42 | 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 | 25,25 | 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 | 25,24 | 25,25 | 25,18 | 25,20 | 0,00% | 46.118,00 |
| 21.05.2025 | 25,20 | 25,23 | 25,18 | 25,20 | -0,04% | 55.383,00 |
| 20.05.2025 | 25,22 | 25,24 | 25,21 | 25,21 | -0,04% | 45.558,00 |
| 19.05.2025 | 25,26 | 25,26 | 25,20 | 25,22 | -0,16% | 41.272,00 |
| 16.05.2025 | 25,20 | 25,26 | 25,20 | 25,26 | 0,14% | 24.739,00 |
| 15.05.2025 | 25,20 | 25,26 | 25,19 | 25,23 | 0,06% | 17.971,00 |
| 14.05.2025 | 25,20 | 25,25 | 25,18 | 25,21 | -0,16% | 60.321,00 |
| 13.05.2025 | 25,27 | 25,27 | 25,22 | 25,25 | 0,16% | 18.992,00 |
| 12.05.2025 | 25,29 | 25,29 | 25,18 | 25,21 | 0,16% | 17.259,00 |
| 09.05.2025 | 25,14 | 25,22 | 25,13 | 25,17 | 0,20% | 19.474,00 |
| 08.05.2025 | 25,17 | 25,24 | 25,12 | 25,12 | -0,24% | 33.890,00 |
| 07.05.2025 | 25,18 | 25,20 | 25,13 | 25,18 | 0,20% | 27.952,00 |
| 06.05.2025 | 25,11 | 25,17 | 25,11 | 25,13 | 0,00% | 16.409,00 |
| 05.05.2025 | 25,10 | 25,14 | 25,10 | 25,13 | 0,12% | 58.449,00 |
| 02.05.2025 | 25,12 | 25,15 | 25,09 | 25,10 | 0,00% | 27.979,00 |
| 01.05.2025 | 25,11 | 25,12 | 25,07 | 25,10 | 0,00% | 71.927,00 |
| 30.04.2025 | 25,10 | 25,17 | 25,03 | 25,10 | -0,04% | 102.042,00 |
| 29.04.2025 | 25,15 | 25,15 | 25,10 | 25,11 | -0,20% | 37.005,00 |
| 28.04.2025 | 25,13 | 25,17 | 25,06 | 25,16 | 0,08% | 44.607,00 |
| 25.04.2025 | 25,11 | 25,19 | 25,11 | 25,14 | 0,16% | 27.604,00 |
| 24.04.2025 | 25,15 | 25,18 | 25,10 | 25,10 | -0,08% | 30.860,00 |
| 23.04.2025 | 25,17 | 25,21 | 25,12 | 25,12 | 0,08% | 42.213,00 |
| 22.04.2025 | 25,06 | 25,13 | 25,06 | 25,10 | 0,08% | 248.405,00 |
| 21.04.2025 | 25,03 | 25,09 | 25,03 | 25,08 | 0,16% | 41.806,00 |
| 17.04.2025 | 25,11 | 25,11 | 25,04 | 25,04 | -0,04% | 35.290,00 |
| 16.04.2025 | 25,04 | 25,10 | 25,02 | 25,05 | 0,08% | 39.488,00 |
| 15.04.2025 | 25,10 | 25,14 | 25,00 | 25,03 | -0,04% | 43.687,00 |
| 14.04.2025 | 25,00 | 25,06 | 24,96 | 25,04 | 0,56% | 42.921,00 |
| 11.04.2025 | 24,99 | 25,00 | 24,87 | 24,90 | -0,20% | 69.139,00 |
| 10.04.2025 | 25,04 | 25,10 | 24,91 | 24,95 | -0,48% | 91.510,00 |