23,800$
-1,16%
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,04 | 24,07 | 23,65 | 23,70 | -1,58% | 214.122,00 |
| 11.11.2026 | 23,98 | 24,22 | 23,95 | 24,08 | 0,58% | 250.074,00 |
| 10.11.2026 | 24,33 | 24,41 | 23,92 | 23,94 | -1,80% | 110.182,00 |
| 09.11.2026 | 24,15 | 24,44 | 24,15 | 24,38 | 1,08% | 71.994,00 |
| 06.11.2026 | 24,16 | 24,20 | 24,01 | 24,12 | 0,46% | 78.772,00 |
| 05.11.2026 | 24,11 | 24,13 | 23,95 | 24,01 | -0,62% | 88.879,00 |
| 04.11.2026 | 23,84 | 24,22 | 23,84 | 24,16 | 1,51% | 148.761,00 |
| 03.11.2026 | 23,92 | 23,95 | 23,75 | 23,80 | -0,50% | 162.745,00 |
| 02.11.2026 | 23,86 | 24,02 | 23,81 | 23,92 | 0,67% | 103.211,00 |
| 30.10.2026 | 23,61 | 23,89 | 23,61 | 23,76 | 0,38% | 142.791,00 |
| 29.10.2026 | 23,66 | 23,74 | 23,58 | 23,67 | 0,04% | 83.032,00 |
| 28.10.2026 | 23,75 | 23,79 | 23,64 | 23,66 | -0,42% | 112.814,00 |
| 27.10.2026 | 23,87 | 23,90 | 23,75 | 23,76 | -0,13% | 121.376,00 |
| 26.10.2026 | 24,01 | 24,01 | 23,79 | 23,79 | -0,46% | 75.931,00 |
| 23.10.2026 | 24,06 | 24,09 | 23,90 | 23,90 | -0,46% | 106.276,00 |
| 22.10.2026 | 23,95 | 24,13 | 23,95 | 24,01 | 0,21% | 76.932,00 |
| 21.10.2026 | 23,99 | 24,13 | 23,95 | 23,96 | -0,04% | 171.114,00 |
| 20.10.2026 | 24,10 | 24,16 | 23,97 | 23,97 | -0,66% | 178.903,00 |
| 19.10.2026 | 24,33 | 24,33 | 24,10 | 24,13 | -0,41% | 95.033,00 |
| 16.10.2026 | 24,21 | 24,50 | 24,18 | 24,23 | 0,04% | 159.882,00 |
| 15.10.2026 | 24,01 | 24,24 | 24,01 | 24,22 | 1,76% | 113.967,00 |
| 14.10.2026 | 24,08 | 24,13 | 23,80 | 23,80 | -1,53% | 138.112,00 |
| 13.10.2026 | 24,00 | 24,19 | 23,90 | 24,17 | 0,96% | 69.191,00 |
| 12.10.2026 | 24,14 | 24,14 | 23,88 | 23,94 | -0,42% | 87.466,00 |
| 09.10.2026 | 24,14 | 24,14 | 23,95 | 24,04 | 0,04% | 90.014,00 |
| 08.10.2026 | 24,03 | 24,06 | 23,86 | 24,03 | 0,29% | 93.255,00 |
| 07.10.2026 | 23,84 | 24,12 | 23,84 | 23,96 | -0,21% | 226.881,00 |
| 06.10.2026 | 24,05 | 24,10 | 23,98 | 24,01 | -0,04% | 97.162,00 |
| 05.10.2026 | 24,24 | 24,30 | 23,88 | 24,02 | -1,11% | 165.898,00 |
| 02.10.2026 | 24,49 | 24,57 | 24,27 | 24,29 | -0,53% | 138.464,00 |
| 01.10.2026 | 24,59 | 24,59 | 24,36 | 24,42 | -0,89% | 274.912,00 |
| 30.09.2026 | 24,64 | 24,73 | 24,46 | 24,64 | -1,44% | 223.621,00 |
| 29.09.2026 | 25,15 | 25,17 | 24,81 | 25,00 | -0,68% | 347.212,00 |
| 28.09.2026 | 25,12 | 25,20 | 25,10 | 25,17 | 0,04% | 42.438,00 |
| 25.09.2026 | 25,19 | 25,27 | 25,11 | 25,16 | -0,16% | 132.476,00 |
| 24.09.2026 | 25,24 | 25,34 | 25,12 | 25,20 | 0,00% | 102.481,00 |
| 23.09.2026 | 25,38 | 25,38 | 25,16 | 25,20 | -0,59% | 90.439,00 |
| 22.09.2026 | 25,35 | 25,39 | 25,31 | 25,35 | 0,00% | 46.764,00 |
| 21.09.2026 | 25,34 | 25,45 | 25,31 | 25,35 | 0,04% | 44.746,00 |
| 18.09.2026 | 25,39 | 25,39 | 25,32 | 25,34 | 0,04% | 26.900,00 |
| 17.09.2026 | 25,28 | 25,39 | 25,28 | 25,33 | 0,28% | 35.902,00 |
| 16.09.2026 | 25,30 | 25,31 | 25,23 | 25,26 | 0,12% | 143.034,00 |
| 15.09.2026 | 25,28 | 25,28 | 25,23 | 25,23 | -0,16% | 66.401,00 |
| 14.09.2026 | 25,28 | 25,29 | 25,24 | 25,27 | 0,12% | 57.596,00 |
| 11.09.2026 | 25,32 | 25,33 | 25,24 | 25,24 | -0,12% | 87.462,00 |
| 10.09.2026 | 25,28 | 25,35 | 25,23 | 25,27 | -0,04% | 152.757,00 |
| 09.09.2026 | 25,29 | 25,32 | 25,28 | 25,28 | -0,08% | 163.982,00 |
| 08.09.2026 | 25,29 | 25,31 | 25,28 | 25,30 | 0,08% | 102.613,00 |
| 04.09.2026 | 25,28 | 25,34 | 25,28 | 25,28 | -0,16% | 84.578,00 |
| 03.09.2026 | 25,32 | 25,33 | 25,29 | 25,32 | 0,12% | 133.125,00 |
| 02.09.2026 | 25,30 | 25,32 | 25,29 | 25,29 | -0,08% | 30.980,00 |
| 01.09.2026 | 25,27 | 25,33 | 25,27 | 25,31 | 0,08% | 60.878,00 |
| 31.08.2026 | 25,31 | 25,31 | 25,27 | 25,29 | 0,08% | 35.718,00 |
| 28.08.2026 | 25,26 | 25,30 | 25,26 | 25,27 | 0,04% | 45.869,00 |
| 27.08.2026 | 25,26 | 25,33 | 25,25 | 25,26 | 0,00% | 137.649,00 |
| 26.08.2026 | 25,27 | 25,33 | 25,26 | 25,26 | -0,04% | 39.997,00 |
| 25.08.2026 | 25,33 | 25,33 | 25,26 | 25,27 | -0,12% | 42.950,00 |
| 24.08.2026 | 25,29 | 25,31 | 25,24 | 25,30 | 0,16% | 34.694,00 |
| 21.08.2026 | 25,23 | 25,29 | 25,23 | 25,26 | 0,04% | 42.691,00 |
| 20.08.2026 | 25,27 | 25,28 | 25,23 | 25,25 | 0,04% | 29.465,00 |
| 19.08.2026 | 25,21 | 25,28 | 25,21 | 25,24 | 0,12% | 55.368,00 |
| 18.08.2026 | 25,23 | 25,28 | 25,19 | 25,21 | 0,00% | 114.332,00 |
| 17.08.2026 | 25,29 | 25,29 | 25,21 | 25,21 | -0,14% | 69.829,00 |
| 14.08.2026 | 25,27 | 25,29 | 25,24 | 25,25 | 0,02% | 37.430,00 |
| 13.08.2026 | 25,24 | 25,28 | 25,23 | 25,24 | 0,00% | 56.835,00 |
| 12.08.2026 | 25,26 | 25,27 | 25,22 | 25,24 | 0,00% | 45.651,00 |
| 11.08.2026 | 25,28 | 25,28 | 25,21 | 25,24 | 0,00% | 107.213,00 |
| 10.08.2026 | 25,25 | 25,29 | 25,23 | 25,24 | -0,04% | 31.497,00 |
| 07.08.2026 | 25,25 | 25,29 | 25,25 | 25,25 | 0,00% | 35.136,00 |
| 06.08.2026 | 25,24 | 25,27 | 25,23 | 25,25 | 0,04% | 41.827,00 |
| 05.08.2026 | 25,32 | 25,32 | 25,24 | 25,24 | -0,16% | 196.361,00 |
| 04.08.2026 | 25,28 | 25,34 | 25,27 | 25,28 | 0,00% | 175.772,00 |
| 03.08.2026 | 25,26 | 25,28 | 25,23 | 25,28 | 0,08% | 46.417,00 |
| 31.07.2026 | 25,22 | 25,26 | 25,20 | 25,26 | 0,24% | 69.958,00 |
| 30.07.2026 | 25,18 | 25,24 | 25,18 | 25,20 | 0,04% | 33.251,00 |
| 29.07.2026 | 25,21 | 25,24 | 25,19 | 25,19 | 0,00% | 182.510,00 |
| 28.07.2026 | 25,18 | 25,23 | 25,18 | 25,19 | 0,00% | 46.323,00 |
| 27.07.2026 | 25,20 | 25,23 | 25,17 | 25,19 | 0,00% | 30.752,00 |
| 24.07.2026 | 25,23 | 25,23 | 25,17 | 25,19 | 0,08% | 211.426,00 |
| 23.07.2026 | 25,15 | 25,25 | 25,15 | 25,17 | 0,00% | 412.377,00 |
| 22.07.2026 | 25,16 | 25,17 | 25,15 | 25,17 | 0,08% | 32.395,00 |
| 21.07.2026 | 25,18 | 25,19 | 25,15 | 25,15 | -0,16% | 34.234,00 |
| 20.07.2026 | 25,16 | 25,19 | 25,15 | 25,19 | 0,08% | 46.671,00 |
| 17.07.2026 | 25,16 | 25,18 | 25,15 | 25,17 | 0,08% | 61.562,00 |
| 16.07.2026 | 25,20 | 25,20 | 25,15 | 25,15 | -0,08% | 316.731,00 |
| 15.07.2026 | 25,18 | 25,19 | 25,16 | 25,17 | 0,08% | 43.931,00 |
| 14.07.2026 | 25,18 | 25,19 | 25,15 | 25,15 | -0,12% | 23.014,00 |
| 13.07.2026 | 25,17 | 25,18 | 25,14 | 25,18 | 0,12% | 133.632,00 |
| 10.07.2026 | 25,18 | 25,18 | 25,14 | 25,15 | 0,08% | 34.012,00 |
| 09.07.2026 | 25,15 | 25,16 | 25,12 | 25,13 | 0,04% | 34.436,00 |
| 08.07.2026 | 25,16 | 25,16 | 25,12 | 25,12 | -0,08% | 53.726,00 |
| 07.07.2026 | 25,15 | 25,15 | 25,12 | 25,14 | 0,00% | 64.721,00 |
| 06.07.2026 | 25,17 | 25,18 | 25,12 | 25,14 | -0,08% | 40.017,00 |
| 02.07.2026 | 25,14 | 25,16 | 25,12 | 25,16 | 0,12% | 86.482,00 |
| 01.07.2026 | 25,12 | 25,13 | 25,10 | 25,13 | 0,12% | 61.847,00 |
| 30.06.2026 | 25,12 | 25,14 | 25,09 | 25,10 | -1,53% | 451.575,00 |
| 29.06.2026 | 25,46 | 25,50 | 25,46 | 25,49 | 0,12% | 46.638,00 |
| 26.06.2026 | 25,42 | 25,46 | 25,42 | 25,46 | 0,08% | 41.522,00 |
| 25.06.2026 | 25,46 | 25,47 | 25,41 | 25,44 | -0,08% | 73.298,00 |
| 24.06.2026 | 25,43 | 25,47 | 25,42 | 25,46 | 0,12% | 53.749,00 |