Echtzeit-Aktienkurs Morgan Stanley Emerging Markets Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley Emerging Markets Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2019 | 16,58 | 16,58 | 16,58 | 16,58 | 0,00% | - |
| 22.02.2019 | 16,58 | 16,58 | 16,58 | 16,58 | 0,91% | 134,00 |
| 21.02.2019 | 16,41 | 16,43 | 16,38 | 16,43 | -0,30% | 2.700,00 |
| 20.02.2019 | 16,47 | 16,50 | 16,45 | 16,48 | -0,12% | 500,00 |
| 19.02.2019 | 16,43 | 16,50 | 16,43 | 16,50 | 0,86% | 388,00 |
| 15.02.2019 | 16,36 | 16,36 | 16,36 | 16,36 | -0,30% | 100,00 |
| 14.02.2019 | 16,31 | 16,59 | 16,31 | 16,41 | 0,12% | 1.480,00 |
| 13.02.2019 | 16,59 | 16,59 | 16,35 | 16,39 | -0,30% | 3.618,00 |
| 12.02.2019 | 16,44 | 16,44 | 16,44 | 16,44 | 0,55% | 200,00 |
| 11.02.2019 | 16,38 | 16,38 | 16,35 | 16,35 | 0,06% | 304,00 |
| 08.02.2019 | 16,34 | 16,34 | 16,34 | 16,34 | -6,95% | 100,00 |
| 07.02.2019 | 17,53 | 17,61 | 17,53 | 17,56 | -0,40% | 1.100,00 |
| 06.02.2019 | 17,65 | 17,65 | 17,62 | 17,63 | -0,62% | 500,00 |
| 05.02.2019 | 17,69 | 17,74 | 17,69 | 17,74 | 0,40% | 1.368,00 |
| 04.02.2019 | 17,67 | 17,67 | 17,67 | 17,67 | 0,00% | 200,00 |
| 01.02.2019 | 17,65 | 17,67 | 17,65 | 17,67 | -0,11% | 700,00 |
| 31.01.2019 | 17,71 | 17,71 | 17,69 | 17,69 | 1,96% | 651,00 |
| 30.01.2019 | 17,37 | 17,37 | 17,35 | 17,35 | 0,52% | 700,00 |
| 29.01.2019 | 17,26 | 17,26 | 17,26 | 17,26 | 0,88% | 100,00 |
| 28.01.2019 | 17,24 | 17,28 | 17,05 | 17,11 | -1,67% | 2.729,00 |
| 25.01.2019 | 17,40 | 17,40 | 17,40 | 17,40 | 0,46% | 100,00 |
| 24.01.2019 | 17,26 | 17,32 | 17,24 | 17,32 | 0,99% | 1.000,00 |
| 23.01.2019 | 17,14 | 17,15 | 17,13 | 17,15 | 0,23% | 800,00 |
| 22.01.2019 | 17,23 | 17,24 | 17,10 | 17,11 | -1,50% | 27.991,00 |
| 18.01.2019 | 17,35 | 17,37 | 17,35 | 17,37 | 0,46% | 1.115,00 |
| 17.01.2019 | 17,05 | 17,30 | 17,05 | 17,29 | 0,06% | 12.377,00 |
| 16.01.2019 | 17,33 | 17,35 | 17,27 | 17,28 | 1,05% | 1.619,00 |
| 15.01.2019 | 17,10 | 17,10 | 17,10 | 17,10 | 1,12% | 379,00 |
| 14.01.2019 | 16,91 | 16,91 | 16,91 | 16,91 | -0,70% | 100,00 |
| 11.01.2019 | 17,03 | 17,03 | 17,03 | 17,03 | -0,29% | 100,00 |
| 10.01.2019 | 17,08 | 17,08 | 17,08 | 17,08 | 1,24% | 345,00 |
| 09.01.2019 | 16,87 | 16,87 | 16,87 | 16,87 | 0,60% | 100,00 |
| 08.01.2019 | 16,77 | 16,77 | 16,77 | 16,77 | 0,66% | 400,00 |
| 07.01.2019 | 16,47 | 16,66 | 16,47 | 16,66 | 1,22% | 400,00 |
| 04.01.2019 | 16,46 | 16,46 | 16,46 | 16,46 | 2,81% | 220,00 |
| 03.01.2019 | 16,01 | 16,01 | 16,01 | 16,01 | -1,11% | 290,00 |
| 02.01.2019 | 16,09 | 16,19 | 16,09 | 16,19 | 0,25% | 300,00 |
| 31.12.2018 | 16,20 | 16,20 | 16,12 | 16,15 | -0,69% | 604,00 |
| 28.12.2018 | 16,26 | 16,28 | 16,22 | 16,26 | 1,45% | 3.797,00 |
| 27.12.2018 | 15,95 | 16,05 | 15,95 | 16,03 | -0,12% | 1.847,00 |
| 26.12.2018 | 15,89 | 16,06 | 15,84 | 16,05 | 0,12% | 15.998,00 |
| 24.12.2018 | 16,03 | 16,03 | 16,03 | 16,03 | 0,56% | 292,00 |
| 21.12.2018 | 15,94 | 15,94 | 15,94 | 15,94 | -1,48% | 152,00 |
| 20.12.2018 | 16,22 | 16,22 | 16,18 | 16,18 | -0,74% | 200,00 |
| 19.12.2018 | 16,38 | 16,41 | 16,19 | 16,30 | 0,12% | 3.348,00 |
| 18.12.2018 | 16,35 | 16,35 | 16,28 | 16,28 | 0,68% | 414,00 |
| 17.12.2018 | 16,30 | 16,37 | 16,17 | 16,17 | -1,16% | 8.183,00 |
| 14.12.2018 | 16,37 | 16,37 | 16,36 | 16,36 | -1,15% | 300,00 |
| 13.12.2018 | 16,52 | 16,55 | 16,52 | 16,55 | -0,54% | 1.780,00 |
| 12.12.2018 | 16,57 | 16,64 | 16,57 | 16,64 | 1,53% | 2.065,00 |
| 11.12.2018 | 16,32 | 16,39 | 16,31 | 16,39 | 1,17% | 1.096,00 |
| 10.12.2018 | 16,16 | 16,26 | 16,16 | 16,20 | -2,11% | 1.008,00 |
| 07.12.2018 | 16,55 | 16,55 | 16,55 | 16,55 | -0,24% | 319,00 |
| 06.12.2018 | 16,56 | 16,59 | 16,56 | 16,59 | -2,01% | 614,00 |
| 04.12.2018 | 16,89 | 16,93 | 16,89 | 16,93 | -0,99% | 940,00 |
| 03.12.2018 | 17,13 | 17,18 | 17,10 | 17,10 | 1,91% | 704,00 |
| 30.11.2018 | 16,78 | 16,78 | 16,78 | 16,78 | -0,53% | 200,00 |
| 29.11.2018 | 16,83 | 16,87 | 16,78 | 16,87 | 0,42% | 1.809,00 |
| 28.11.2018 | 16,54 | 16,80 | 16,54 | 16,80 | 1,94% | 1.396,00 |
| 27.11.2018 | 16,45 | 16,49 | 16,43 | 16,48 | 0,30% | 4.723,00 |
| 26.11.2018 | 16,42 | 16,44 | 16,42 | 16,43 | 1,05% | 400,00 |
| 23.11.2018 | 16,27 | 16,30 | 16,25 | 16,26 | -0,55% | 7.926,00 |
| 21.11.2018 | 16,36 | 16,42 | 16,33 | 16,35 | 1,05% | 460,00 |
| 20.11.2018 | 16,23 | 16,23 | 16,18 | 16,18 | -1,76% | 1.100,00 |
| 19.11.2018 | 16,45 | 16,47 | 16,41 | 16,47 | -0,48% | 1.600,00 |
| 16.11.2018 | 16,53 | 16,56 | 16,50 | 16,55 | 0,24% | 1.428,00 |
| 15.11.2018 | 16,41 | 16,51 | 16,41 | 16,51 | 0,98% | 1.200,00 |
| 14.11.2018 | 16,35 | 16,35 | 16,22 | 16,35 | 0,93% | 2.574,00 |
| 13.11.2018 | 16,18 | 16,27 | 16,16 | 16,20 | 0,31% | 1.569,00 |
| 12.11.2018 | 16,15 | 16,15 | 16,15 | 16,15 | -0,55% | 100,00 |
| 09.11.2018 | 16,27 | 16,27 | 16,23 | 16,24 | -2,58% | 1.111,00 |
| 08.11.2018 | 16,67 | 16,67 | 16,67 | 16,67 | -1,01% | 100,00 |
| 07.11.2018 | 16,94 | 16,94 | 16,84 | 16,84 | 1,63% | 1.152,00 |
| 06.11.2018 | 16,61 | 16,61 | 16,57 | 16,57 | 0,00% | 248,00 |
| 05.11.2018 | 16,53 | 16,57 | 16,53 | 16,57 | 0,36% | 700,00 |
| 02.11.2018 | 16,62 | 16,64 | 16,48 | 16,51 | 0,24% | 2.063,00 |
| 01.11.2018 | 16,26 | 16,47 | 16,26 | 16,47 | 2,62% | 748,00 |
| 31.10.2018 | 16,01 | 16,05 | 16,00 | 16,05 | 1,97% | 600,00 |
| 30.10.2018 | 15,73 | 15,78 | 15,63 | 15,74 | 1,61% | 1.940,00 |
| 29.10.2018 | 15,93 | 15,93 | 15,49 | 15,49 | -2,15% | 700,00 |
| 26.10.2018 | 15,77 | 15,84 | 15,77 | 15,83 | -1,00% | 1.466,00 |
| 25.10.2018 | 15,94 | 16,01 | 15,92 | 15,99 | 1,85% | 1.400,00 |
| 24.10.2018 | 15,94 | 15,94 | 15,70 | 15,70 | -2,30% | 1.212,00 |
| 23.10.2018 | 16,06 | 16,07 | 16,06 | 16,07 | -2,07% | 235,00 |
| 22.10.2018 | 16,41 | 16,41 | 16,41 | 16,41 | 1,17% | 100,00 |
| 19.10.2018 | 16,21 | 16,23 | 16,21 | 16,22 | 0,81% | 700,00 |
| 18.10.2018 | 16,28 | 16,28 | 16,09 | 16,09 | -2,31% | 1.700,00 |
| 17.10.2018 | 16,48 | 16,53 | 16,47 | 16,47 | -0,54% | 400,00 |
| 16.10.2018 | 16,24 | 16,61 | 16,24 | 16,56 | 1,78% | 3.545,00 |
| 15.10.2018 | 16,29 | 16,29 | 16,27 | 16,27 | -0,43% | 600,00 |
| 12.10.2018 | 16,40 | 16,40 | 16,24 | 16,34 | 2,13% | 1.074,00 |
| 11.10.2018 | 16,09 | 16,20 | 16,00 | 16,00 | -1,48% | 2.050,00 |
| 10.10.2018 | 16,51 | 16,53 | 16,24 | 16,24 | -2,23% | 2.400,00 |
| 09.10.2018 | 16,57 | 16,61 | 16,57 | 16,61 | 0,06% | 1.100,00 |
| 08.10.2018 | 16,59 | 16,60 | 16,55 | 16,60 | 0,12% | 1.430,00 |
| 05.10.2018 | 16,54 | 16,84 | 16,54 | 16,58 | 10,46% | 4.491,00 |
| 04.10.2018 | 15,06 | 15,06 | 14,98 | 15,01 | -2,66% | 1.000,00 |
| 03.10.2018 | 15,42 | 15,42 | 15,42 | 15,42 | -0,13% | 100,00 |
| 02.10.2018 | 15,46 | 15,46 | 15,44 | 15,44 | -1,22% | 200,00 |
| 01.10.2018 | 15,63 | 15,63 | 15,63 | 15,63 | 0,19% | 101,00 |