Morgan Stanley Floating Rate non-cumulative Preferred Series A
[WKN: MS5DBL | ISIN: US61747S5047]
Aktienkurse
Echtzeit-Aktienkurs Morgan Stanley Floating Rate non-cumulative Preferred Series A
Bid:
Ask:
Aktienkurse zur Morgan Stanley Floating Rate non-cumulative Preferred Series A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,07 | 25,29 | 23,24 | 23,69 | -3,58% | - |
| 25.02.2021 | 23,95 | 25,58 | 23,95 | 24,57 | -0,08% | - |
| 24.02.2021 | 24,57 | 24,73 | 23,67 | 24,59 | 1,93% | - |
| 23.02.2021 | 25,15 | 25,74 | 23,81 | 24,12 | 0,31% | - |
| 22.02.2021 | 24,05 | 24,05 | 24,05 | 24,05 | -0,31% | - |
| 19.02.2021 | 24,55 | 24,80 | 23,10 | 24,12 | -0,25% | - |
| 18.02.2021 | 24,40 | 25,15 | 24,18 | 24,18 | -0,04% | - |
| 17.02.2021 | 24,52 | 25,15 | 23,87 | 24,19 | 1,07% | - |
| 16.02.2021 | 24,43 | 24,76 | 23,20 | 23,94 | -3,72% | - |
| 12.02.2021 | 24,66 | 25,15 | 24,01 | 24,86 | 2,37% | - |
| 11.02.2021 | 24,15 | 25,15 | 24,11 | 24,29 | 0,00% | - |
| 10.02.2021 | 25,15 | 25,15 | 23,43 | 24,29 | 0,06% | - |
| 09.02.2021 | 24,27 | 24,89 | 23,40 | 24,27 | 0,31% | - |
| 08.02.2021 | 24,04 | 24,20 | 23,40 | 24,20 | -2,08% | - |
| 05.02.2021 | 24,70 | 25,28 | 24,12 | 24,71 | -0,10% | - |
| 04.02.2021 | 24,89 | 24,94 | 24,68 | 24,74 | -0,02% | - |
| 03.02.2021 | 24,84 | 24,99 | 24,10 | 24,74 | 0,12% | - |
| 02.02.2021 | 24,88 | 24,98 | 24,09 | 24,71 | -0,36% | - |
| 01.02.2021 | 24,82 | 25,00 | 24,02 | 24,80 | 0,59% | - |
| 29.01.2021 | 24,84 | 25,91 | 24,03 | 24,66 | 0,22% | - |
| 28.01.2021 | 24,66 | 25,83 | 23,90 | 24,60 | -0,45% | - |
| 27.01.2021 | 24,94 | 24,94 | 24,03 | 24,71 | 1,46% | - |
| 26.01.2021 | 24,36 | 24,36 | 24,36 | 24,36 | -0,12% | - |
| 25.01.2021 | 24,39 | 25,03 | 24,28 | 24,39 | -2,32% | - |
| 22.01.2021 | 24,13 | 25,01 | 24,13 | 24,97 | 0,14% | - |
| 21.01.2021 | 24,83 | 25,52 | 24,27 | 24,93 | -0,04% | - |
| 20.01.2021 | 24,87 | 25,50 | 24,22 | 24,94 | 0,61% | - |
| 19.01.2021 | 24,64 | 25,39 | 24,16 | 24,79 | 0,38% | - |
| 15.01.2021 | 24,67 | 24,73 | 0,00 | 24,70 | 0,22% | - |
| 14.01.2021 | 24,67 | 24,85 | 23,93 | 24,64 | 0,78% | - |
| 13.01.2021 | 24,81 | 24,88 | 23,51 | 24,45 | 2,07% | - |
| 12.01.2021 | 23,65 | 24,95 | 23,47 | 23,96 | -1,90% | - |
| 11.01.2021 | 25,88 | 25,88 | 23,73 | 24,42 | -0,77% | - |
| 08.01.2021 | 24,55 | 25,19 | 23,78 | 24,61 | -1,93% | - |
| 07.01.2021 | 25,15 | 25,15 | 23,80 | 25,10 | 1,89% | - |
| 06.01.2021 | 24,64 | 26,11 | 23,98 | 24,63 | -0,65% | - |
| 05.01.2021 | 24,88 | 25,47 | 24,24 | 24,79 | -0,96% | - |
| 04.01.2021 | 24,35 | 25,54 | 24,35 | 25,03 | -0,04% | - |
| 31.12.2020 | 24,89 | 25,05 | 24,14 | 25,04 | 0,50% | - |
| 30.12.2020 | 25,04 | 25,51 | 24,14 | 24,92 | -0,50% | - |
| 29.12.2020 | 26,30 | 26,30 | 24,40 | 25,04 | -2,23% | - |
| 28.12.2020 | 25,59 | 25,63 | 24,89 | 25,61 | -9,84% | - |
| 24.12.2020 | 24,23 | 28,41 | 24,23 | 28,41 | 14,19% | - |
| 23.12.2020 | 24,84 | 25,55 | 24,25 | 24,88 | -0,22% | - |
| 22.12.2020 | 25,12 | 25,70 | 24,32 | 24,93 | -0,56% | - |
| 21.12.2020 | 25,68 | 25,71 | 25,07 | 25,07 | -0,18% | - |
| 18.12.2020 | 24,34 | 25,66 | 24,34 | 25,12 | -1,89% | - |
| 17.12.2020 | 24,99 | 25,60 | 24,39 | 25,60 | 2,24% | - |
| 16.12.2020 | 24,98 | 25,64 | 24,98 | 25,04 | -0,12% | - |
| 15.12.2020 | 25,02 | 25,60 | 25,00 | 25,07 | -2,13% | - |
| 14.12.2020 | 26,33 | 26,33 | 25,62 | 25,62 | 2,40% | - |
| 11.12.2020 | 25,08 | 26,23 | 24,95 | 25,02 | 0,10% | - |
| 10.12.2020 | 24,97 | 25,58 | 24,95 | 24,99 | 0,28% | - |
| 09.12.2020 | 24,93 | 25,52 | 24,88 | 24,92 | -2,88% | - |
| 08.12.2020 | 24,90 | 26,40 | 24,53 | 25,66 | 3,49% | - |
| 07.12.2020 | 25,38 | 25,43 | 24,21 | 24,80 | -0,04% | - |
| 04.12.2020 | 24,78 | 25,40 | 24,20 | 24,81 | 0,24% | - |
| 03.12.2020 | 25,29 | 25,32 | 24,17 | 24,75 | -6,76% | - |
| 02.12.2020 | 24,85 | 26,54 | 24,49 | 26,54 | 7,49% | - |
| 01.12.2020 | 24,74 | 25,28 | 24,11 | 24,69 | -0,26% | - |
| 30.11.2020 | 23,53 | 25,35 | 23,53 | 24,76 | -1,20% | - |
| 27.11.2020 | 24,05 | 25,33 | 22,29 | 25,06 | 1,60% | - |
| 25.11.2020 | 24,66 | 24,66 | 24,66 | 24,66 | 0,02% | - |
| 24.11.2020 | 24,66 | 25,39 | 24,05 | 24,66 | -2,53% | - |
| 23.11.2020 | 24,04 | 25,37 | 24,04 | 25,30 | 2,41% | - |
| 20.11.2020 | 24,78 | 25,34 | 24,10 | 24,70 | -0,04% | - |
| 19.11.2020 | 24,71 | 24,71 | 24,71 | 24,71 | 0,24% | - |
| 18.11.2020 | 24,69 | 25,35 | 24,11 | 24,65 | -0,46% | - |
| 17.11.2020 | 24,04 | 25,36 | 24,04 | 24,77 | -1,78% | - |
| 16.11.2020 | 25,10 | 25,22 | 23,94 | 25,22 | 2,98% | - |
| 13.11.2020 | 24,41 | 25,05 | 23,79 | 24,49 | -0,06% | - |
| 12.11.2020 | 25,09 | 25,09 | 24,46 | 24,50 | -0,10% | - |
| 11.11.2020 | 24,45 | 25,70 | 24,45 | 24,53 | 0,16% | - |
| 10.11.2020 | 24,37 | 25,73 | 23,84 | 24,49 | 2,40% | - |
| 09.11.2020 | 23,24 | 25,15 | 23,24 | 23,91 | -1,77% | - |
| 06.11.2020 | 24,59 | 25,72 | 23,82 | 24,34 | 1,80% | - |
| 05.11.2020 | 24,59 | 25,72 | 23,89 | 23,91 | -2,45% | - |
| 04.11.2020 | 24,45 | 25,62 | 23,19 | 24,51 | 0,70% | - |
| 03.11.2020 | 24,14 | 24,97 | 23,67 | 24,34 | 3,29% | - |
| 02.11.2020 | 24,19 | 24,91 | 23,55 | 23,57 | -2,16% | - |
| 30.10.2020 | 23,95 | 24,13 | 23,34 | 24,09 | 0,23% | - |
| 29.10.2020 | 24,32 | 24,91 | 23,51 | 24,03 | -1,29% | - |
| 28.10.2020 | 23,77 | 24,42 | 23,73 | 24,35 | -0,20% | - |
| 27.10.2020 | 23,48 | 24,77 | 23,48 | 24,40 | 1,50% | - |
| 26.10.2020 | 24,04 | 24,65 | 24,04 | 24,04 | -2,73% | - |
| 23.10.2020 | 24,64 | 24,71 | 23,48 | 24,71 | 2,49% | - |
| 22.10.2020 | 24,14 | 24,71 | 23,49 | 24,11 | -2,61% | - |
| 21.10.2020 | 24,73 | 24,79 | 23,51 | 24,76 | 3,25% | - |
| 20.10.2020 | 23,43 | 24,70 | 23,40 | 23,98 | -0,42% | - |
| 19.10.2020 | 23,47 | 24,64 | 23,41 | 24,08 | 0,19% | - |
| 16.10.2020 | 23,49 | 24,64 | 23,48 | 24,03 | -0,44% | - |
| 15.10.2020 | 23,40 | 24,75 | 23,35 | 24,14 | 0,31% | - |
| 14.10.2020 | 24,05 | 24,63 | 23,43 | 24,06 | -0,25% | - |
| 13.10.2020 | 25,35 | 25,35 | 23,50 | 24,12 | 2,38% | - |
| 12.10.2020 | 22,90 | 24,74 | 22,90 | 23,56 | -2,18% | - |
| 09.10.2020 | 22,86 | 24,67 | 22,86 | 24,09 | 0,08% | - |
| 08.10.2020 | 22,90 | 24,71 | 22,90 | 24,07 | -0,10% | - |
| 07.10.2020 | 23,96 | 24,72 | 22,85 | 24,09 | -2,01% | - |
| 06.10.2020 | 0,00 | 24,64 | 0,00 | 24,59 | 3,02% | - |
| 05.10.2020 | 23,85 | 24,55 | 23,27 | 23,87 | 0,10% | - |