25,300$
Echtzeit-Aktienkurs Morgan Stanley Series F
Bid:
Ask:
Aktienkurse zur Morgan Stanley Series F Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 442,00 |
| 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 |
| 23.06.2026 | 25,42 | 25,44 | 25,40 | 25,43 | 0,08% | 138.827,00 |
| 22.06.2026 | 25,47 | 25,47 | 25,41 | 25,41 | -0,24% | 47.046,00 |
| 18.06.2026 | 25,40 | 25,47 | 25,40 | 25,47 | 0,24% | 31.682,00 |
| 17.06.2026 | 25,39 | 25,42 | 25,38 | 25,41 | 0,04% | 26.540,00 |
| 16.06.2026 | 25,41 | 25,42 | 25,40 | 25,40 | 0,04% | 22.129,00 |
| 15.06.2026 | 25,39 | 25,41 | 25,37 | 25,39 | 0,08% | 40.618,00 |
| 12.06.2026 | 25,38 | 25,40 | 25,37 | 25,37 | 0,00% | 13.640,00 |
| 11.06.2026 | 25,35 | 25,38 | 25,35 | 25,37 | 0,08% | 25.978,00 |
| 10.06.2026 | 25,38 | 25,38 | 25,35 | 25,35 | 0,00% | 49.997,00 |
| 09.06.2026 | 25,38 | 25,38 | 25,35 | 25,35 | -0,04% | 34.005,00 |
| 08.06.2026 | 25,38 | 25,39 | 25,33 | 25,36 | 0,00% | 35.692,00 |
| 05.06.2026 | 25,38 | 25,40 | 25,33 | 25,36 | -0,08% | 27.323,00 |
| 04.06.2026 | 25,35 | 25,38 | 25,34 | 25,38 | 0,20% | 45.197,00 |
| 03.06.2026 | 25,33 | 25,34 | 25,32 | 25,33 | 0,03% | 37.318,00 |
| 02.06.2026 | 25,34 | 25,34 | 25,31 | 25,32 | 0,07% | 53.087,00 |
| 01.06.2026 | 25,34 | 25,34 | 25,30 | 25,31 | 0,02% | 25.008,00 |
| 29.05.2026 | 25,34 | 25,34 | 25,29 | 25,30 | -0,02% | 84.666,00 |
| 28.05.2026 | 25,30 | 25,31 | 25,28 | 25,31 | 0,10% | 28.990,00 |
| 27.05.2026 | 25,33 | 25,33 | 25,27 | 25,28 | 0,04% | 35.788,00 |
| 26.05.2026 | 25,27 | 25,34 | 25,27 | 25,27 | 0,04% | 36.613,00 |
| 22.05.2026 | 25,25 | 25,28 | 25,25 | 25,26 | 0,04% | 40.676,00 |
| 21.05.2026 | 25,30 | 25,30 | 25,25 | 25,25 | -0,04% | 45.113,00 |
| 20.05.2026 | 25,25 | 25,28 | 25,25 | 25,26 | 0,04% | 32.432,00 |
| 19.05.2026 | 25,29 | 25,29 | 25,24 | 25,25 | -0,04% | 63.813,00 |
| 18.05.2026 | 25,32 | 25,32 | 25,26 | 25,26 | 0,00% | 30.972,00 |
| 15.05.2026 | 25,28 | 25,32 | 25,26 | 25,26 | -0,16% | 31.681,00 |
| 14.05.2026 | 25,27 | 25,31 | 25,25 | 25,30 | 0,08% | 36.799,00 |
| 13.05.2026 | 25,29 | 25,29 | 25,28 | 25,28 | 0,00% | 24.658,00 |
| 12.05.2026 | 25,24 | 25,31 | 25,24 | 25,28 | 0,16% | 338.074,00 |
| 11.05.2026 | 25,28 | 25,28 | 25,24 | 25,24 | -0,04% | 26.716,00 |
| 08.05.2026 | 25,27 | 25,27 | 25,23 | 25,25 | 0,04% | 33.487,00 |
| 07.05.2026 | 25,23 | 25,24 | 25,23 | 25,24 | 0,04% | 235.257,00 |
| 06.05.2026 | 25,24 | 25,25 | 25,20 | 25,23 | -0,04% | 445.320,00 |
| 05.05.2026 | 25,26 | 25,26 | 25,23 | 25,24 | 0,08% | 77.568,00 |
| 04.05.2026 | 25,27 | 25,27 | 25,22 | 25,22 | -0,12% | 82.249,00 |
| 01.05.2026 | 25,25 | 25,25 | 25,23 | 25,25 | 0,00% | 14.583,00 |
| 30.04.2026 | 25,22 | 25,25 | 25,22 | 25,25 | 0,11% | 38.427,00 |
| 29.04.2026 | 25,22 | 25,24 | 25,21 | 25,22 | -0,07% | 22.480,00 |
| 28.04.2026 | 25,21 | 25,24 | 25,19 | 25,24 | 0,08% | 248.325,00 |
| 27.04.2026 | 25,23 | 25,24 | 25,21 | 25,22 | 0,02% | 15.660,00 |
| 24.04.2026 | 25,22 | 25,24 | 25,21 | 25,22 | -0,04% | 45.054,00 |
| 23.04.2026 | 25,23 | 25,24 | 25,21 | 25,23 | 0,00% | 31.490,00 |
| 22.04.2026 | 25,21 | 25,24 | 25,21 | 25,23 | 0,04% | 31.031,00 |
| 21.04.2026 | 25,21 | 25,23 | 25,21 | 25,22 | 0,02% | 423.530,00 |
| 20.04.2026 | 25,23 | 25,25 | 25,21 | 25,21 | -0,08% | 17.623,00 |
| 17.04.2026 | 25,21 | 25,27 | 25,21 | 25,23 | 0,08% | 51.592,00 |