Echtzeit-Aktienkurs Morgan Stanley Asia-Pacific Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley Asia-Pacific Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.04.2019 | 16,72 | 16,79 | 16,72 | 16,79 | 0,18% | 206,00 |
| 04.04.2019 | 16,76 | 16,76 | 16,76 | 16,76 | 0,21% | 210,00 |
| 03.04.2019 | 16,61 | 17,28 | 16,61 | 16,73 | 1,21% | - |
| 02.04.2019 | 16,60 | 16,98 | 15,97 | 16,53 | 0,03% | - |
| 01.04.2019 | 16,51 | 16,52 | 16,51 | 16,52 | 0,36% | 400,00 |
| 29.03.2019 | 16,37 | 16,46 | 16,37 | 16,46 | 0,98% | 1.364,00 |
| 28.03.2019 | 16,25 | 16,30 | 16,23 | 16,30 | 0,18% | 900,00 |
| 27.03.2019 | 16,26 | 16,29 | 16,20 | 16,27 | 0,12% | 1.500,00 |
| 26.03.2019 | 16,29 | 16,29 | 16,25 | 16,25 | 0,68% | 1.102,00 |
| 25.03.2019 | 16,14 | 16,14 | 16,14 | 16,14 | -2,12% | 209,00 |
| 22.03.2019 | 16,49 | 16,49 | 16,49 | 16,49 | -10,67% | 313,00 |
| 21.03.2019 | 18,53 | 18,53 | 18,46 | 18,46 | 0,93% | 777,00 |
| 20.03.2019 | 18,29 | 18,29 | 18,29 | 18,29 | -1,30% | 500,00 |
| 19.03.2019 | 18,43 | 18,53 | 18,43 | 18,53 | 0,93% | 494,00 |
| 18.03.2019 | 18,32 | 18,36 | 18,26 | 18,36 | 1,32% | 1.075,00 |
| 15.03.2019 | 18,04 | 18,12 | 18,04 | 18,12 | 1,12% | 5.205,00 |
| 14.03.2019 | 17,98 | 17,98 | 17,91 | 17,92 | -1,16% | 4.200,00 |
| 13.03.2019 | 18,11 | 18,13 | 18,11 | 18,13 | 0,06% | 714,00 |
| 12.03.2019 | 17,99 | 18,12 | 17,99 | 18,12 | 0,72% | 1.905,00 |
| 11.03.2019 | 17,84 | 17,99 | 17,84 | 17,99 | 2,39% | 1.700,00 |
| 08.03.2019 | 17,24 | 17,57 | 17,24 | 17,57 | 1,15% | 1.200,00 |
| 07.03.2019 | 17,63 | 17,63 | 17,13 | 17,37 | -2,91% | 2.718,00 |
| 06.03.2019 | 17,89 | 17,89 | 17,89 | 17,89 | -0,33% | 100,00 |
| 05.03.2019 | 17,95 | 17,95 | 17,95 | 17,95 | 1,13% | 200,00 |
| 04.03.2019 | 17,89 | 17,89 | 17,71 | 17,75 | 0,00% | 3.067,00 |
| 01.03.2019 | 17,76 | 17,79 | 17,75 | 17,75 | 0,17% | 2.106,00 |
| 28.02.2019 | 17,73 | 17,73 | 17,72 | 17,72 | -0,23% | 1.901,00 |
| 27.02.2019 | 17,75 | 17,80 | 17,73 | 17,76 | -0,45% | 6.653,00 |
| 26.02.2019 | 17,84 | 17,84 | 17,84 | 17,84 | 0,06% | 100,00 |
| 25.02.2019 | 17,83 | 17,83 | 17,83 | 17,83 | 0,96% | 600,00 |
| 22.02.2019 | 17,61 | 17,69 | 17,61 | 17,66 | 0,86% | 5.675,00 |
| 21.02.2019 | 17,51 | 17,51 | 17,51 | 17,51 | 0,34% | 100,00 |
| 20.02.2019 | 17,45 | 17,45 | 17,45 | 17,45 | 0,17% | 1.300,00 |
| 19.02.2019 | 17,42 | 17,42 | 17,42 | 17,42 | -0,17% | 500,00 |
| 15.02.2019 | 17,45 | 17,45 | 17,45 | 17,45 | 0,11% | 200,00 |
| 14.02.2019 | 17,35 | 17,46 | 17,21 | 17,43 | -0,06% | 7.108,00 |
| 13.02.2019 | 17,45 | 17,45 | 17,44 | 17,44 | 0,06% | 601,00 |
| 12.02.2019 | 17,35 | 17,43 | 17,35 | 17,43 | 0,52% | 716,00 |
| 11.02.2019 | 17,34 | 17,34 | 17,34 | 17,34 | 0,00% | 100,00 |
| 08.02.2019 | 17,36 | 17,38 | 17,29 | 17,34 | -0,29% | 13.819,00 |
| 07.02.2019 | 17,34 | 17,39 | 17,34 | 17,39 | -0,29% | 710,00 |
| 06.02.2019 | 17,45 | 17,45 | 17,44 | 17,44 | -0,46% | 1.045,00 |
| 05.02.2019 | 17,53 | 17,57 | 17,52 | 17,52 | 0,23% | 33.661,00 |
| 04.02.2019 | 17,48 | 17,48 | 17,48 | 17,48 | -1,35% | 300,00 |
| 01.02.2019 | 17,49 | 17,72 | 17,49 | 17,72 | 1,49% | 715,00 |
| 31.01.2019 | 17,35 | 17,47 | 17,35 | 17,46 | 0,63% | 8.187,00 |
| 30.01.2019 | 17,27 | 17,36 | 17,27 | 17,35 | 0,87% | 4.451,00 |
| 29.01.2019 | 17,36 | 17,36 | 17,20 | 17,20 | -1,32% | 660,00 |
| 28.01.2019 | 17,19 | 17,43 | 17,19 | 17,43 | -0,23% | 954,00 |
| 25.01.2019 | 17,39 | 17,47 | 17,39 | 17,47 | 0,40% | 1.200,00 |
| 24.01.2019 | 17,01 | 17,40 | 16,99 | 17,40 | 2,47% | 1.962,00 |
| 23.01.2019 | 17,09 | 17,09 | 16,96 | 16,98 | -0,35% | 5.298,00 |
| 22.01.2019 | 17,01 | 17,04 | 17,01 | 17,04 | -1,39% | 400,00 |
| 18.01.2019 | 17,25 | 17,28 | 17,25 | 17,28 | 1,11% | 3.724,00 |
| 17.01.2019 | 17,09 | 17,09 | 17,09 | 17,09 | 0,23% | 114,00 |
| 16.01.2019 | 17,05 | 17,05 | 17,05 | 17,05 | 0,41% | 100,00 |
| 15.01.2019 | 16,99 | 16,99 | 16,98 | 16,98 | 0,30% | 300,00 |
| 14.01.2019 | 16,93 | 16,93 | 16,93 | 16,93 | 0,47% | 120,00 |
| 11.01.2019 | 16,86 | 16,96 | 16,81 | 16,85 | -0,30% | 13.326,00 |
| 10.01.2019 | 16,82 | 16,90 | 16,82 | 16,90 | 0,72% | 370,00 |
| 09.01.2019 | 16,84 | 16,88 | 16,78 | 16,78 | 0,84% | 671,00 |
| 08.01.2019 | 16,64 | 16,64 | 16,64 | 16,64 | 0,42% | 100,00 |
| 07.01.2019 | 16,51 | 16,62 | 16,51 | 16,57 | 0,91% | 12.468,00 |
| 04.01.2019 | 16,50 | 16,50 | 16,42 | 16,42 | 2,69% | 482,00 |
| 03.01.2019 | 16,00 | 16,03 | 15,99 | 15,99 | -2,38% | 782,00 |
| 02.01.2019 | 15,88 | 16,38 | 15,88 | 16,38 | -0,43% | 15.751,00 |
| 31.12.2018 | 16,40 | 16,52 | 16,40 | 16,45 | 0,30% | 6.832,00 |
| 28.12.2018 | 16,40 | 16,40 | 16,40 | 16,40 | 1,61% | 100,00 |
| 27.12.2018 | 16,25 | 16,41 | 16,14 | 16,14 | 0,44% | 2.269,00 |
| 26.12.2018 | 16,00 | 16,07 | 16,00 | 16,07 | 0,44% | 550,00 |
| 24.12.2018 | 16,21 | 16,21 | 15,99 | 16,00 | -1,11% | 3.304,00 |
| 21.12.2018 | 16,30 | 16,48 | 16,17 | 16,18 | -1,46% | 55.240,00 |
| 20.12.2018 | 16,44 | 16,44 | 16,27 | 16,42 | -2,20% | 23.052,00 |
| 19.12.2018 | 16,92 | 16,92 | 16,76 | 16,79 | 0,00% | 2.484,00 |
| 18.12.2018 | 16,59 | 17,17 | 16,37 | 16,79 | 1,45% | 12.638,00 |
| 17.12.2018 | 16,53 | 16,55 | 16,53 | 16,55 | -1,14% | 400,00 |
| 14.12.2018 | 16,82 | 16,87 | 16,74 | 16,74 | -1,18% | 1.237,00 |
| 13.12.2018 | 17,02 | 17,10 | 16,87 | 16,94 | -0,29% | 42.549,00 |
| 12.12.2018 | 16,97 | 16,99 | 16,97 | 16,99 | 1,68% | 581,00 |
| 11.12.2018 | 16,69 | 16,71 | 16,63 | 16,71 | 0,94% | 800,00 |
| 10.12.2018 | 16,44 | 16,56 | 16,44 | 16,56 | -1,34% | 605,00 |
| 07.12.2018 | 16,77 | 16,78 | 16,77 | 16,78 | -0,18% | 200,00 |
| 06.12.2018 | 16,89 | 16,89 | 16,75 | 16,81 | 9,87% | 4.835,00 |
| 04.12.2018 | 15,67 | 15,83 | 15,30 | 15,30 | -2,42% | 13.510,00 |
| 03.12.2018 | 15,68 | 15,69 | 15,68 | 15,68 | 1,49% | 346,00 |
| 30.11.2018 | 15,47 | 15,69 | 15,35 | 15,45 | -0,39% | 1.495,00 |
| 29.11.2018 | 15,63 | 15,71 | 15,50 | 15,51 | -0,36% | 29.264,00 |
| 28.11.2018 | 15,30 | 15,57 | 15,30 | 15,57 | 2,07% | 1.747,00 |
| 27.11.2018 | 15,28 | 15,71 | 15,10 | 15,25 | 0,00% | 4.749,00 |
| 26.11.2018 | 15,15 | 15,25 | 15,05 | 15,25 | 2,21% | 1.633,00 |
| 23.11.2018 | 15,06 | 15,06 | 14,92 | 14,92 | -1,45% | 327,00 |
| 21.11.2018 | 15,11 | 15,22 | 14,83 | 15,14 | 1,61% | 6.537,00 |
| 20.11.2018 | 14,90 | 14,90 | 14,90 | 14,90 | -1,84% | 100,00 |
| 19.11.2018 | 15,18 | 15,18 | 15,18 | 15,18 | -1,24% | 100,00 |
| 16.11.2018 | 15,08 | 15,39 | 15,08 | 15,37 | 0,33% | 64.129,00 |
| 15.11.2018 | 15,16 | 15,62 | 15,02 | 15,32 | 1,19% | 11.591,00 |
| 14.11.2018 | 15,38 | 15,38 | 15,14 | 15,14 | -0,66% | 457,00 |
| 13.11.2018 | 15,24 | 15,24 | 15,24 | 15,24 | -0,65% | 100,00 |
| 12.11.2018 | 15,44 | 15,44 | 15,34 | 15,34 | -1,67% | 712,00 |
| 09.11.2018 | 15,68 | 15,68 | 15,51 | 15,60 | 1,23% | 11.001,00 |