Echtzeit-Aktienkurs Morgan Stanley China A Share Fund Inc
Bid:
Ask:
Aktienkurse zur Morgan Stanley China A Share Fund Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 21,97 | 22,69 | 21,97 | 22,69 | 1,27% | - |
25.02.2021 | 22,55 | 23,47 | 22,41 | 22,41 | -2,46% | - |
24.02.2021 | 22,97 | 22,98 | 22,97 | 22,97 | 2,61% | - |
23.02.2021 | 22,27 | 22,84 | 22,06 | 22,39 | -1,69% | - |
22.02.2021 | 22,56 | 22,77 | 22,48 | 22,77 | 0,42% | - |
19.02.2021 | 22,67 | 23,31 | 22,24 | 22,68 | 0,29% | - |
18.02.2021 | 22,74 | 22,74 | 21,44 | 22,61 | -0,07% | - |
16.02.2021 | 22,71 | 23,16 | 22,14 | 22,63 | 3,98% | - |
12.02.2021 | 22,46 | 23,05 | 21,65 | 21,76 | -0,41% | - |
11.02.2021 | 22,58 | 22,63 | 0,00 | 21,85 | -2,52% | - |
10.02.2021 | 22,39 | 22,70 | 22,31 | 22,42 | 1,49% | - |
09.02.2021 | 22,10 | 22,72 | 21,48 | 22,09 | 1,54% | - |
08.02.2021 | 21,92 | 22,24 | 20,72 | 21,75 | 0,18% | - |
05.02.2021 | 21,61 | 21,80 | 21,59 | 21,71 | 0,72% | - |
04.02.2021 | 21,56 | 21,56 | 21,55 | 21,56 | -1,55% | - |
03.02.2021 | 21,79 | 21,94 | 21,75 | 21,90 | 0,32% | - |
02.02.2021 | 21,82 | 21,90 | 21,73 | 21,83 | 2,25% | - |
01.02.2021 | 21,91 | 21,91 | 20,96 | 21,35 | -0,35% | - |
29.01.2021 | 21,50 | 21,60 | 21,37 | 21,42 | -0,79% | - |
28.01.2021 | 21,54 | 21,69 | 21,47 | 21,59 | 0,07% | - |
27.01.2021 | 21,61 | 22,58 | 21,36 | 21,58 | -5,14% | - |
26.01.2021 | 22,02 | 22,75 | 21,93 | 22,75 | 2,34% | - |
25.01.2021 | 22,27 | 22,34 | 22,12 | 22,23 | 0,07% | - |
22.01.2021 | 22,26 | 22,38 | 21,74 | 22,21 | -1,16% | - |
21.01.2021 | 22,47 | 22,47 | 22,47 | 22,47 | 0,65% | - |
20.01.2021 | 22,35 | 22,46 | 22,33 | 22,33 | 0,90% | - |
19.01.2021 | 22,20 | 22,30 | 22,06 | 22,13 | -0,74% | - |
15.01.2021 | 22,37 | 22,60 | 22,20 | 22,29 | -0,07% | - |
14.01.2021 | 22,35 | 22,40 | 22,22 | 22,31 | -0,84% | - |
13.01.2021 | 22,56 | 22,63 | 22,46 | 22,50 | -0,13% | - |
12.01.2021 | 22,42 | 22,62 | 22,42 | 22,53 | 1,95% | - |
11.01.2021 | 22,16 | 22,26 | 22,04 | 22,10 | -1,21% | - |
08.01.2021 | 22,28 | 22,43 | 22,17 | 22,37 | -0,71% | - |
07.01.2021 | 22,62 | 23,21 | 22,46 | 22,53 | -0,16% | - |
06.01.2021 | 22,88 | 23,46 | 22,10 | 22,56 | -0,86% | - |
05.01.2021 | 22,78 | 22,81 | 22,59 | 22,76 | 1,77% | - |
04.01.2021 | 22,41 | 22,44 | 22,26 | 22,36 | 0,97% | - |
31.12.2020 | 22,15 | 22,20 | 22,08 | 22,15 | 0,41% | - |
30.12.2020 | 22,08 | 22,15 | 22,01 | 22,06 | 2,49% | - |
29.12.2020 | 21,72 | 21,74 | 21,48 | 21,52 | 0,65% | - |
28.12.2020 | 21,63 | 22,44 | 21,38 | 21,38 | -0,51% | - |
24.12.2020 | 21,36 | 22,53 | 20,85 | 21,49 | 1,15% | - |
23.12.2020 | 21,31 | 21,34 | 21,23 | 21,25 | 0,19% | - |
22.12.2020 | 21,28 | 21,38 | 21,13 | 21,21 | -1,05% | - |
21.12.2020 | 21,72 | 22,25 | 21,43 | 21,43 | -1,99% | - |
18.12.2020 | 21,94 | 22,48 | 21,44 | 21,87 | -1,20% | - |
17.12.2020 | 22,24 | 22,24 | 21,61 | 22,13 | -8,33% | - |
16.12.2020 | 24,11 | 24,25 | 23,96 | 24,14 | -0,74% | - |
15.12.2020 | 24,49 | 24,99 | 23,88 | 24,32 | -0,16% | - |
14.12.2020 | 24,26 | 24,42 | 24,21 | 24,36 | 1,25% | - |
11.12.2020 | 23,83 | 24,44 | 23,83 | 24,06 | 0,25% | - |
10.12.2020 | 23,91 | 24,08 | 23,89 | 24,00 | 0,48% | - |
09.12.2020 | 24,07 | 24,20 | 23,27 | 23,89 | 8,42% | - |
08.12.2020 | 22,04 | 22,65 | 20,82 | 22,03 | -8,28% | - |
07.12.2020 | 23,99 | 24,04 | 23,85 | 24,02 | -0,62% | - |
04.12.2020 | 24,04 | 24,17 | 24,04 | 24,17 | 0,90% | - |
03.12.2020 | 23,97 | 24,10 | 23,92 | 23,96 | 6,42% | - |
02.12.2020 | 23,81 | 25,08 | 22,12 | 22,51 | -5,64% | - |
01.12.2020 | 23,81 | 23,89 | 23,74 | 23,86 | 1,79% | - |
30.11.2020 | 23,26 | 23,66 | 23,19 | 23,44 | 2,16% | - |
27.11.2020 | 23,32 | 23,44 | 21,99 | 22,94 | -0,71% | - |
25.11.2020 | 22,97 | 23,35 | 22,72 | 23,11 | -1,62% | - |
24.11.2020 | 23,45 | 23,52 | 23,35 | 23,49 | -0,68% | - |
23.11.2020 | 23,41 | 23,69 | 23,40 | 23,65 | 1,11% | - |
20.11.2020 | 23,25 | 23,42 | 23,25 | 23,39 | 1,78% | - |
19.11.2020 | 23,21 | 23,21 | 22,98 | 22,98 | -0,88% | - |
18.11.2020 | 23,26 | 23,30 | 23,05 | 23,18 | 0,48% | - |
17.11.2020 | 22,92 | 23,14 | 22,36 | 23,07 | -0,24% | - |
16.11.2020 | 22,92 | 23,17 | 22,92 | 23,13 | 1,36% | - |
13.11.2020 | 22,93 | 22,95 | 22,69 | 22,82 | -1,17% | - |
12.11.2020 | 23,10 | 23,55 | 22,96 | 23,09 | -0,35% | - |
11.11.2020 | 23,03 | 23,62 | 22,37 | 23,17 | 0,59% | - |
10.11.2020 | 22,97 | 23,56 | 22,36 | 23,03 | -0,24% | - |
09.11.2020 | 23,37 | 23,58 | 22,87 | 23,09 | 0,04% | - |
06.11.2020 | 23,26 | 23,41 | 22,97 | 23,08 | -0,84% | - |
05.11.2020 | 22,92 | 23,29 | 22,92 | 23,27 | 2,38% | - |
04.11.2020 | 22,60 | 22,81 | 22,50 | 22,73 | 2,48% | - |
03.11.2020 | 22,13 | 22,64 | 21,99 | 22,18 | 0,66% | - |
02.11.2020 | 22,21 | 22,57 | 21,84 | 22,04 | 0,43% | - |
30.10.2020 | 22,04 | 22,04 | 21,80 | 21,94 | -0,68% | - |
29.10.2020 | 21,83 | 22,62 | 21,83 | 22,09 | 1,89% | - |
28.10.2020 | 21,95 | 21,96 | 21,39 | 21,68 | -1,77% | - |
27.10.2020 | 22,07 | 22,13 | 21,93 | 22,07 | -0,23% | - |
26.10.2020 | 22,10 | 22,14 | 22,02 | 22,12 | 0,91% | - |
23.10.2020 | 22,30 | 22,39 | 21,92 | 21,92 | -1,02% | - |
22.10.2020 | 22,12 | 22,31 | 22,09 | 22,15 | 0,20% | - |
21.10.2020 | 0,00 | 22,28 | 0,00 | 22,10 | 0,25% | - |
20.10.2020 | 22,00 | 22,08 | 21,94 | 22,05 | 0,36% | - |
19.10.2020 | 21,82 | 22,06 | 21,82 | 21,97 | 0,71% | - |
16.10.2020 | 21,86 | 21,95 | 21,79 | 21,81 | 1,30% | - |
15.10.2020 | 21,63 | 21,69 | 21,53 | 21,53 | -0,42% | - |
14.10.2020 | 21,99 | 22,00 | 21,62 | 21,62 | -1,57% | - |
13.10.2020 | 21,95 | 22,03 | 21,87 | 21,97 | 0,09% | - |
12.10.2020 | 22,00 | 22,00 | 21,88 | 21,95 | 1,95% | - |
09.10.2020 | 21,37 | 21,57 | 21,37 | 21,53 | 0,87% | - |
08.10.2020 | 21,07 | 21,36 | 21,07 | 21,34 | 0,92% | - |
07.10.2020 | 21,22 | 21,24 | 21,05 | 21,15 | 0,33% | - |
06.10.2020 | 20,85 | 21,13 | 20,85 | 21,08 | -0,61% | - |
05.10.2020 | 21,37 | 21,37 | 21,18 | 21,21 | 0,98% | - |
02.10.2020 | 20,80 | 21,16 | 20,80 | 21,00 | -1,45% | - |