25,140$
-0,16%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 25,24 | 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 |
| 09.04.2025 | 24,98 | 25,09 | 24,91 | 25,07 | 0,48% | 72.269,00 |
| 08.04.2025 | 25,12 | 25,15 | 24,95 | 24,95 | -0,24% | 105.225,00 |
| 07.04.2025 | 25,00 | 25,16 | 25,00 | 25,01 | -0,12% | 143.448,00 |
| 04.04.2025 | 25,05 | 25,12 | 25,00 | 25,04 | -0,04% | 125.438,00 |
| 03.04.2025 | 25,05 | 25,20 | 25,02 | 25,05 | -0,28% | 114.478,00 |
| 02.04.2025 | 25,15 | 25,15 | 25,10 | 25,12 | 0,08% | 27.933,00 |
| 01.04.2025 | 25,12 | 25,19 | 25,10 | 25,10 | -0,08% | 64.814,00 |
| 31.03.2025 | 25,08 | 25,16 | 25,06 | 25,12 | -1,30% | 206.285,00 |
| 28.03.2025 | 25,47 | 25,48 | 25,45 | 25,45 | 0,00% | 39.477,00 |
| 27.03.2025 | 25,46 | 25,48 | 25,44 | 25,45 | -0,12% | 408.748,00 |
| 26.03.2025 | 25,50 | 25,50 | 25,46 | 25,48 | -0,08% | 58.760,00 |
| 25.03.2025 | 25,47 | 25,51 | 25,46 | 25,50 | 0,04% | 38.682,00 |
| 24.03.2025 | 25,52 | 25,53 | 25,47 | 25,49 | -0,04% | 23.830,00 |
| 21.03.2025 | 25,50 | 25,53 | 25,48 | 25,50 | 0,00% | 44.135,00 |
| 20.03.2025 | 25,50 | 25,50 | 25,47 | 25,50 | 0,00% | 41.196,00 |
| 19.03.2025 | 25,45 | 25,50 | 25,43 | 25,50 | 0,16% | 96.286,00 |
| 18.03.2025 | 25,44 | 25,46 | 25,42 | 25,46 | 0,08% | 112.396,00 |
| 17.03.2025 | 25,40 | 25,46 | 25,37 | 25,44 | 0,16% | 115.334,00 |
| 14.03.2025 | 25,37 | 25,43 | 25,37 | 25,40 | 0,04% | 64.922,00 |
| 13.03.2025 | 25,43 | 25,43 | 25,37 | 25,39 | -0,04% | 70.342,00 |
| 12.03.2025 | 25,37 | 25,42 | 25,35 | 25,40 | 0,12% | 33.770,00 |
| 11.03.2025 | 25,35 | 25,37 | 25,32 | 25,37 | 0,08% | 44.561,00 |
| 10.03.2025 | 25,35 | 25,35 | 25,31 | 25,35 | 0,00% | 40.530,00 |
| 07.03.2025 | 25,35 | 25,63 | 25,31 | 25,35 | 0,00% | 484.447,00 |
| 06.03.2025 | 25,35 | 25,37 | 25,33 | 25,35 | 0,00% | 28.199,00 |
| 05.03.2025 | 25,35 | 25,41 | 25,33 | 25,35 | 0,04% | 27.196,00 |
| 04.03.2025 | 25,37 | 25,37 | 25,33 | 25,34 | -0,16% | 44.277,00 |
| 03.03.2025 | 25,40 | 25,40 | 25,35 | 25,38 | 0,08% | 32.784,00 |
| 28.02.2025 | 25,43 | 25,43 | 25,35 | 25,36 | -0,24% | 56.892,00 |
| 27.02.2025 | 25,44 | 25,44 | 25,36 | 25,42 | -0,04% | 32.439,00 |
| 26.02.2025 | 25,46 | 25,47 | 25,38 | 25,43 | -0,08% | 46.319,00 |
| 25.02.2025 | 25,44 | 25,47 | 25,43 | 25,45 | 0,04% | 33.994,00 |
| 24.02.2025 | 25,45 | 25,46 | 25,42 | 25,44 | -0,04% | 81.272,00 |
| 21.02.2025 | 25,43 | 25,46 | 25,42 | 25,45 | 0,08% | 59.488,00 |
| 20.02.2025 | 25,44 | 25,47 | 25,40 | 25,43 | 0,04% | 40.598,00 |
| 19.02.2025 | 25,43 | 25,44 | 25,37 | 25,42 | 0,00% | 47.750,00 |
| 18.02.2025 | 25,44 | 25,44 | 25,38 | 25,42 | -0,12% | 43.852,00 |
| 14.02.2025 | 25,40 | 25,47 | 25,40 | 25,45 | 0,24% | 39.510,00 |
| 13.02.2025 | 25,34 | 25,41 | 25,32 | 25,39 | 0,24% | 69.002,00 |
| 12.02.2025 | 25,31 | 25,33 | 25,27 | 25,33 | 0,12% | 147.026,00 |
| 11.02.2025 | 25,28 | 25,34 | 25,27 | 25,30 | 0,04% | 155.425,00 |
| 10.02.2025 | 25,30 | 25,32 | 25,26 | 25,29 | -0,04% | 90.660,00 |
| 07.02.2025 | 25,31 | 25,32 | 25,28 | 25,30 | -0,16% | 28.403,00 |
| 06.02.2025 | 25,38 | 25,43 | 25,30 | 25,34 | -0,24% | 90.350,00 |
| 05.02.2025 | 25,41 | 25,48 | 25,39 | 25,40 | 0,08% | 103.628,00 |
| 04.02.2025 | 25,40 | 25,40 | 25,37 | 25,38 | 0,08% | 15.241,00 |
| 03.02.2025 | 25,37 | 25,41 | 25,35 | 25,36 | -0,04% | 24.935,00 |
| 31.01.2025 | 25,37 | 25,43 | 25,34 | 25,37 | -0,16% | 158.145,00 |
| 30.01.2025 | 25,39 | 25,42 | 25,35 | 25,41 | 0,24% | 33.739,00 |
| 29.01.2025 | 25,42 | 25,44 | 25,27 | 25,35 | -0,20% | 59.697,00 |
| 28.01.2025 | 25,42 | 25,43 | 25,36 | 25,40 | -0,12% | 59.995,00 |
| 27.01.2025 | 25,40 | 25,44 | 25,33 | 25,43 | 0,20% | 76.710,00 |
| 24.01.2025 | 25,35 | 25,41 | 25,35 | 25,38 | 0,00% | 32.732,00 |
| 23.01.2025 | 25,39 | 25,41 | 25,33 | 25,38 | -0,12% | 51.370,00 |
| 22.01.2025 | 25,45 | 25,48 | 25,35 | 25,41 | 0,00% | 91.087,00 |
| 21.01.2025 | 25,40 | 25,51 | 25,39 | 25,41 | 0,08% | 278.430,00 |
| 17.01.2025 | 25,45 | 25,47 | 25,37 | 25,39 | -0,12% | 51.117,00 |
| 16.01.2025 | 25,31 | 25,46 | 25,31 | 25,42 | 0,36% | 88.186,00 |
| 15.01.2025 | 25,24 | 25,36 | 25,21 | 25,33 | 0,60% | 54.860,00 |
| 14.01.2025 | 25,21 | 25,23 | 25,16 | 25,18 | -0,08% | 46.127,00 |
| 13.01.2025 | 25,23 | 25,24 | 25,16 | 25,20 | -0,22% | 63.020,00 |
| 10.01.2025 | 25,10 | 25,27 | 25,08 | 25,26 | 0,42% | 258.120,00 |
| 08.01.2025 | 25,16 | 25,19 | 25,14 | 25,15 | -0,12% | 37.613,00 |
| 07.01.2025 | 25,25 | 25,27 | 25,16 | 25,18 | -0,36% | 57.332,00 |
| 06.01.2025 | 25,32 | 25,32 | 25,25 | 25,27 | -0,24% | 55.925,00 |
| 03.01.2025 | 25,30 | 25,35 | 25,29 | 25,33 | 0,12% | 83.496,00 |
| 02.01.2025 | 25,17 | 25,30 | 25,16 | 25,30 | 0,44% | 155.527,00 |
| 31.12.2024 | 25,07 | 25,19 | 25,06 | 25,19 | -1,29% | 294.632,00 |
| 30.12.2024 | 25,41 | 25,52 | 25,41 | 25,52 | 0,39% | 84.300,00 |
| 27.12.2024 | 25,41 | 25,44 | 25,40 | 25,42 | -0,08% | 24.435,00 |
| 26.12.2024 | 25,42 | 25,44 | 25,40 | 25,44 | 0,12% | 37.730,00 |
| 24.12.2024 | 25,41 | 25,43 | 25,40 | 25,41 | 0,00% | 41.224,00 |
| 23.12.2024 | 25,41 | 25,45 | 25,39 | 25,41 | -0,16% | 42.093,00 |
| 20.12.2024 | 25,45 | 25,46 | 25,38 | 25,45 | 0,04% | 91.009,00 |
| 19.12.2024 | 25,37 | 25,45 | 25,34 | 25,44 | 0,28% | 213.892,00 |
| 18.12.2024 | 25,38 | 25,43 | 25,37 | 25,37 | -0,12% | 72.879,00 |
| 17.12.2024 | 25,37 | 25,43 | 25,37 | 25,40 | 0,04% | 61.210,00 |
| 16.12.2024 | 25,39 | 25,39 | 25,36 | 25,39 | 0,12% | 39.497,00 |
| 13.12.2024 | 25,35 | 25,43 | 25,34 | 25,36 | 0,00% | 31.290,00 |
| 12.12.2024 | 25,36 | 25,43 | 25,36 | 25,36 | 0,00% | 48.499,00 |