Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
Echtzeit-Aktienkurs Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
Bid:
Ask:
Aktienkurse zur Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,03 | 29,52 | 27,19 | 28,24 | 1,07% | - |
| 25.02.2021 | 27,77 | 29,67 | 26,95 | 27,94 | -0,62% | - |
| 24.02.2021 | 28,26 | 29,71 | 27,49 | 28,11 | -0,05% | - |
| 23.02.2021 | 28,19 | 29,90 | 27,32 | 28,13 | -1,35% | - |
| 22.02.2021 | 28,51 | 28,51 | 28,51 | 28,51 | -0,12% | - |
| 19.02.2021 | 28,47 | 29,32 | 27,82 | 28,55 | -2,58% | - |
| 18.02.2021 | 27,77 | 30,04 | 0,00 | 29,30 | 2,84% | - |
| 17.02.2021 | 29,92 | 29,92 | 27,81 | 28,49 | -0,47% | - |
| 16.02.2021 | 29,29 | 30,17 | 27,82 | 28,63 | -2,82% | - |
| 12.02.2021 | 28,65 | 30,40 | 28,60 | 29,46 | 1,89% | - |
| 11.02.2021 | 28,87 | 29,65 | 28,16 | 28,91 | 0,45% | - |
| 10.02.2021 | 28,74 | 30,48 | 27,09 | 28,78 | -0,23% | - |
| 09.02.2021 | 28,75 | 29,63 | 28,08 | 28,85 | -2,60% | - |
| 08.02.2021 | 28,75 | 30,40 | 28,59 | 29,62 | 2,56% | - |
| 05.02.2021 | 28,79 | 29,54 | 28,06 | 28,88 | 0,89% | - |
| 04.02.2021 | 28,96 | 30,29 | 27,72 | 28,62 | -0,37% | - |
| 03.02.2021 | 29,02 | 29,71 | 28,10 | 28,73 | -0,64% | - |
| 02.02.2021 | 28,11 | 29,73 | 28,11 | 28,91 | -2,38% | - |
| 01.02.2021 | 28,84 | 29,65 | 0,00 | 29,62 | 5,30% | - |
| 29.01.2021 | 28,80 | 29,55 | 27,31 | 28,13 | -2,45% | - |
| 28.01.2021 | 28,70 | 28,92 | 27,12 | 28,83 | 0,68% | - |
| 27.01.2021 | 28,84 | 29,54 | 27,78 | 28,64 | -0,87% | - |
| 26.01.2021 | 28,89 | 28,89 | 28,89 | 28,89 | 0,26% | - |
| 25.01.2021 | 28,16 | 28,89 | 28,16 | 28,81 | -0,05% | - |
| 22.01.2021 | 28,76 | 29,66 | 27,84 | 28,83 | -0,12% | - |
| 21.01.2021 | 28,81 | 29,56 | 28,11 | 28,86 | -0,38% | - |
| 20.01.2021 | 28,22 | 29,71 | 28,22 | 28,97 | 0,05% | - |
| 19.01.2021 | 29,60 | 29,65 | 28,17 | 28,96 | 0,16% | - |
| 15.01.2021 | 28,98 | 30,55 | 0,00 | 28,91 | 0,16% | - |
| 14.01.2021 | 28,73 | 29,59 | 28,06 | 28,87 | -1,38% | - |
| 13.01.2021 | 29,09 | 29,31 | 28,54 | 29,27 | 3,79% | - |
| 12.01.2021 | 28,42 | 29,85 | 27,30 | 28,20 | 2,19% | - |
| 11.01.2021 | 28,42 | 29,17 | 27,59 | 27,60 | -3,18% | - |
| 08.01.2021 | 30,07 | 30,07 | 27,84 | 28,50 | -0,18% | - |
| 07.01.2021 | 28,53 | 29,27 | 27,69 | 28,55 | -0,28% | - |
| 06.01.2021 | 29,01 | 29,81 | 28,04 | 28,63 | -2,35% | - |
| 05.01.2021 | 29,08 | 30,01 | 28,42 | 29,32 | -0,22% | - |
| 04.01.2021 | 29,39 | 29,39 | 28,52 | 29,39 | -0,25% | - |
| 31.12.2020 | 30,05 | 30,15 | 28,62 | 29,46 | 0,24% | - |
| 30.12.2020 | 28,69 | 30,41 | 28,66 | 29,39 | -1,46% | - |
| 29.12.2020 | 29,52 | 30,52 | 28,82 | 29,83 | -0,50% | - |
| 28.12.2020 | 29,98 | 29,98 | 29,98 | 29,98 | -8,05% | - |
| 24.12.2020 | 29,83 | 32,60 | 29,17 | 32,60 | 9,25% | - |
| 23.12.2020 | 29,69 | 30,67 | 29,08 | 29,84 | 0,00% | - |
| 22.12.2020 | 29,96 | 30,74 | 29,10 | 29,84 | 2,19% | - |
| 21.12.2020 | 29,92 | 30,74 | 29,20 | 29,20 | -2,78% | - |
| 18.12.2020 | 29,26 | 30,77 | 29,19 | 30,04 | 0,10% | - |
| 17.12.2020 | 29,78 | 30,70 | 28,27 | 30,01 | 0,35% | - |
| 16.12.2020 | 29,76 | 30,54 | 29,03 | 29,90 | 0,47% | - |
| 15.12.2020 | 30,40 | 30,45 | 28,97 | 29,76 | -1,99% | - |
| 14.12.2020 | 28,88 | 30,48 | 28,88 | 30,37 | 2,34% | - |
| 11.12.2020 | 29,56 | 30,36 | 28,82 | 29,67 | 0,05% | - |
| 10.12.2020 | 29,59 | 30,30 | 28,82 | 29,66 | 0,44% | - |
| 09.12.2020 | 29,44 | 30,27 | 28,77 | 29,53 | -4,74% | - |
| 08.12.2020 | 29,43 | 31,88 | 29,43 | 31,00 | 5,44% | - |
| 07.12.2020 | 29,32 | 30,17 | 28,59 | 29,40 | 0,17% | - |
| 04.12.2020 | 28,69 | 30,12 | 28,63 | 29,35 | -0,15% | - |
| 03.12.2020 | 29,37 | 30,12 | 28,62 | 29,39 | -0,88% | - |
| 02.12.2020 | 29,13 | 30,70 | 28,50 | 29,65 | 1,75% | - |
| 01.12.2020 | 29,28 | 29,98 | 28,49 | 29,14 | -2,80% | - |
| 30.11.2020 | 29,27 | 30,01 | 29,03 | 29,98 | -5,78% | - |
| 27.11.2020 | 27,76 | 31,82 | 27,76 | 31,82 | 8,88% | - |
| 25.11.2020 | 29,35 | 30,01 | 28,61 | 29,23 | -0,09% | - |
| 24.11.2020 | 29,43 | 30,16 | 28,60 | 29,25 | -2,68% | - |
| 23.11.2020 | 29,94 | 30,06 | 29,23 | 30,06 | 2,73% | - |
| 20.11.2020 | 29,18 | 29,98 | 28,53 | 29,26 | 0,52% | - |
| 19.11.2020 | 29,11 | 29,11 | 29,11 | 29,11 | 2,10% | - |
| 18.11.2020 | 29,24 | 29,99 | 28,47 | 28,51 | -2,68% | - |
| 17.11.2020 | 29,25 | 30,04 | 28,52 | 29,29 | 1,19% | - |
| 16.11.2020 | 27,47 | 29,91 | 27,47 | 28,95 | 0,07% | - |
| 13.11.2020 | 28,79 | 29,65 | 28,08 | 28,93 | 0,26% | - |
| 12.11.2020 | 28,04 | 29,57 | 28,04 | 28,85 | 0,05% | - |
| 11.11.2020 | 27,36 | 28,84 | 27,36 | 28,84 | 0,33% | - |
| 10.11.2020 | 28,73 | 30,29 | 28,08 | 28,74 | -2,69% | - |
| 09.11.2020 | 27,27 | 29,59 | 27,27 | 29,54 | 3,14% | - |
| 06.11.2020 | 28,75 | 29,48 | 27,98 | 28,64 | -0,17% | - |
| 05.11.2020 | 28,80 | 29,45 | 28,05 | 28,69 | -0,02% | - |
| 04.11.2020 | 29,48 | 29,49 | 28,64 | 28,69 | 0,28% | - |
| 03.11.2020 | 28,76 | 29,46 | 27,96 | 28,61 | -0,57% | - |
| 02.11.2020 | 28,77 | 29,50 | 28,03 | 28,78 | 0,51% | - |
| 30.10.2020 | 27,77 | 29,25 | 0,00 | 28,63 | 0,53% | - |
| 29.10.2020 | 27,62 | 29,28 | 27,56 | 28,48 | -0,11% | - |
| 28.10.2020 | 28,74 | 29,42 | 27,98 | 28,51 | -1,01% | - |
| 27.10.2020 | 28,53 | 29,28 | 27,83 | 28,80 | 0,91% | - |
| 26.10.2020 | 28,54 | 29,27 | 28,54 | 28,54 | 0,46% | - |
| 23.10.2020 | 27,80 | 29,23 | 27,80 | 28,41 | 0,41% | - |
| 22.10.2020 | 28,96 | 29,10 | 27,59 | 28,30 | -2,78% | - |
| 21.10.2020 | 29,15 | 29,21 | 27,70 | 29,11 | 2,63% | - |
| 20.10.2020 | 28,38 | 29,18 | 27,70 | 28,36 | -0,28% | - |
| 19.10.2020 | 29,09 | 29,15 | 27,70 | 28,44 | 0,00% | - |
| 16.10.2020 | 27,58 | 29,07 | 27,57 | 28,44 | -1,49% | - |
| 15.10.2020 | 28,73 | 28,87 | 27,46 | 28,87 | 4,51% | - |
| 14.10.2020 | 28,27 | 28,34 | 26,85 | 27,63 | -3,86% | - |
| 13.10.2020 | 28,29 | 28,74 | 27,54 | 28,74 | 4,30% | - |
| 12.10.2020 | 26,78 | 28,92 | 26,78 | 27,55 | 0,04% | - |
| 09.10.2020 | 29,82 | 29,82 | 27,44 | 27,54 | -2,27% | - |
| 08.10.2020 | 28,46 | 29,30 | 27,09 | 28,18 | -1,31% | - |
| 07.10.2020 | 28,38 | 29,12 | 27,71 | 28,56 | 1,10% | - |
| 06.10.2020 | 28,08 | 28,93 | 27,44 | 28,25 | 3,14% | - |
| 05.10.2020 | 28,03 | 28,72 | 27,30 | 27,39 | -1,99% | - |