Echtzeit-Aktienkurs Morgan Stanley Emerging Markets Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley Emerging Markets Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.02.2019 | 16,51 | 16,58 | 16,51 | 16,58 | 0,85% | 7.888,00 |
| 21.02.2019 | 16,45 | 16,45 | 16,37 | 16,44 | -0,06% | 49.973,00 |
| 20.02.2019 | 16,35 | 16,54 | 16,35 | 16,45 | -0,18% | 9.187,00 |
| 19.02.2019 | 16,41 | 16,51 | 16,36 | 16,48 | 0,43% | 17.824,00 |
| 15.02.2019 | 16,44 | 16,44 | 16,35 | 16,41 | -0,12% | 11.158,00 |
| 14.02.2019 | 16,46 | 16,70 | 16,01 | 16,43 | 0,24% | 87.740,00 |
| 13.02.2019 | 16,59 | 16,74 | 16,34 | 16,39 | -0,30% | 102.728,00 |
| 12.02.2019 | 16,43 | 16,46 | 16,38 | 16,44 | 0,67% | 30.958,00 |
| 11.02.2019 | 16,29 | 16,39 | 16,29 | 16,33 | -0,06% | 17.066,00 |
| 08.02.2019 | 16,34 | 16,43 | 16,20 | 16,34 | -6,84% | 17.746,00 |
| 07.02.2019 | 17,59 | 17,61 | 17,41 | 17,54 | -0,40% | 81.522,00 |
| 06.02.2019 | 17,84 | 17,84 | 17,61 | 17,61 | -0,84% | 78.469,00 |
| 05.02.2019 | 17,69 | 17,78 | 17,69 | 17,76 | 0,68% | 82.279,00 |
| 04.02.2019 | 17,67 | 17,73 | 17,64 | 17,64 | -0,28% | 100.476,00 |
| 01.02.2019 | 17,50 | 17,69 | 17,50 | 17,69 | -0,11% | 16.709,00 |
| 31.01.2019 | 17,62 | 17,72 | 17,62 | 17,71 | 0,80% | 21.935,00 |
| 30.01.2019 | 17,24 | 17,59 | 17,24 | 17,57 | 1,91% | 73.408,00 |
| 29.01.2019 | 17,10 | 17,26 | 17,10 | 17,24 | 0,41% | 11.794,00 |
| 28.01.2019 | 17,30 | 17,33 | 16,92 | 17,17 | -1,49% | 76.191,00 |
| 25.01.2019 | 17,45 | 17,45 | 17,40 | 17,43 | 0,72% | 5.334,00 |
| 24.01.2019 | 17,24 | 17,32 | 17,24 | 17,31 | 1,08% | 20.515,00 |
| 23.01.2019 | 17,19 | 17,21 | 17,12 | 17,12 | 0,06% | 18.857,00 |
| 22.01.2019 | 17,23 | 17,24 | 17,10 | 17,11 | -1,55% | 27.991,00 |
| 18.01.2019 | 16,97 | 17,40 | 16,97 | 17,38 | 0,52% | 25.841,00 |
| 17.01.2019 | 17,05 | 17,30 | 17,05 | 17,29 | 0,17% | 12.377,00 |
| 16.01.2019 | 17,18 | 17,35 | 17,18 | 17,26 | 1,23% | 58.652,00 |
| 15.01.2019 | 17,00 | 17,14 | 17,00 | 17,05 | 0,53% | 17.724,00 |
| 14.01.2019 | 16,90 | 17,00 | 16,81 | 16,96 | -0,35% | 9.032,00 |
| 11.01.2019 | 17,03 | 17,09 | 17,02 | 17,02 | -0,35% | 7.329,00 |
| 10.01.2019 | 17,05 | 17,18 | 17,05 | 17,08 | 0,00% | 4.901,00 |
| 09.01.2019 | 16,88 | 17,08 | 16,87 | 17,08 | 1,73% | 24.893,00 |
| 08.01.2019 | 16,74 | 16,80 | 16,67 | 16,79 | 0,24% | 26.166,00 |
| 07.01.2019 | 16,49 | 16,75 | 16,45 | 16,75 | 1,58% | 25.028,00 |
| 04.01.2019 | 16,06 | 16,49 | 16,04 | 16,49 | 3,00% | 20.732,00 |
| 03.01.2019 | 16,04 | 16,07 | 16,00 | 16,01 | -1,54% | 4.333,00 |
| 02.01.2019 | 16,19 | 16,28 | 16,09 | 16,26 | 0,93% | 29.197,00 |
| 31.12.2018 | 16,31 | 16,31 | 16,07 | 16,11 | -0,93% | 37.743,00 |
| 28.12.2018 | 16,26 | 16,28 | 16,22 | 16,26 | 1,26% | 3.797,00 |
| 27.12.2018 | 16,00 | 16,06 | 15,93 | 16,06 | 0,06% | 40.491,00 |
| 26.12.2018 | 15,89 | 16,06 | 15,84 | 16,05 | 0,12% | 15.998,00 |
| 24.12.2018 | 15,65 | 16,04 | 15,65 | 16,03 | 0,56% | 2.968,00 |
| 21.12.2018 | 16,17 | 16,24 | 15,94 | 15,94 | -1,48% | 21.056,00 |
| 20.12.2018 | 16,21 | 16,29 | 16,03 | 16,18 | -0,80% | 168.605,00 |
| 19.12.2018 | 16,32 | 16,41 | 16,17 | 16,31 | 0,06% | 116.130,00 |
| 18.12.2018 | 16,17 | 16,35 | 16,17 | 16,30 | 0,80% | 15.924,00 |
| 17.12.2018 | 16,30 | 16,37 | 16,17 | 16,17 | -1,16% | 8.183,00 |
| 14.12.2018 | 16,28 | 16,37 | 16,27 | 16,36 | -1,27% | 12.319,00 |
| 13.12.2018 | 16,77 | 16,77 | 16,48 | 16,57 | 0,24% | 22.976,00 |
| 12.12.2018 | 16,46 | 16,64 | 16,46 | 16,53 | 0,85% | 33.938,00 |
| 11.12.2018 | 16,44 | 16,44 | 16,26 | 16,39 | 1,17% | 17.790,00 |
| 10.12.2018 | 16,49 | 16,49 | 16,16 | 16,20 | -1,76% | 14.525,00 |
| 07.12.2018 | 16,65 | 16,65 | 16,45 | 16,49 | -0,60% | 21.110,00 |
| 06.12.2018 | 16,65 | 16,65 | 16,44 | 16,59 | -1,83% | 7.835,00 |
| 04.12.2018 | 17,17 | 17,17 | 16,85 | 16,90 | -1,17% | 14.657,00 |
| 03.12.2018 | 16,94 | 17,21 | 16,94 | 17,10 | 1,85% | 18.817,00 |
| 30.11.2018 | 16,80 | 16,84 | 16,75 | 16,79 | -0,36% | 24.165,00 |
| 29.11.2018 | 16,80 | 16,87 | 16,78 | 16,85 | 0,12% | 31.732,00 |
| 28.11.2018 | 16,74 | 16,87 | 16,50 | 16,83 | 2,12% | 29.646,00 |
| 27.11.2018 | 16,45 | 16,49 | 16,43 | 16,48 | 0,18% | 4.723,00 |
| 26.11.2018 | 16,51 | 16,51 | 16,41 | 16,45 | 1,17% | 7.246,00 |
| 23.11.2018 | 16,27 | 16,30 | 16,25 | 16,26 | -0,49% | 7.926,00 |
| 21.11.2018 | 16,26 | 16,45 | 16,26 | 16,34 | 0,99% | 87.078,00 |
| 20.11.2018 | 16,25 | 16,26 | 16,15 | 16,18 | -1,82% | 14.089,00 |
| 19.11.2018 | 16,60 | 16,60 | 16,41 | 16,48 | -0,90% | 55.132,00 |
| 16.11.2018 | 16,55 | 16,66 | 16,49 | 16,63 | 0,48% | 87.960,00 |
| 15.11.2018 | 16,39 | 16,60 | 16,39 | 16,55 | 1,66% | 67.725,00 |
| 14.11.2018 | 16,35 | 16,35 | 16,20 | 16,28 | 0,56% | 29.431,00 |
| 13.11.2018 | 16,22 | 16,30 | 16,14 | 16,19 | 0,12% | 89.858,00 |
| 12.11.2018 | 16,08 | 16,23 | 16,08 | 16,17 | -0,80% | 18.006,00 |
| 09.11.2018 | 16,45 | 16,45 | 16,21 | 16,30 | -1,51% | 32.681,00 |
| 08.11.2018 | 16,60 | 16,67 | 16,51 | 16,55 | -1,72% | 11.414,00 |
| 07.11.2018 | 16,75 | 16,95 | 16,75 | 16,84 | 1,32% | 57.858,00 |
| 06.11.2018 | 16,61 | 16,62 | 16,57 | 16,62 | 0,24% | 11.341,00 |
| 05.11.2018 | 16,50 | 16,59 | 16,50 | 16,58 | 0,42% | 6.848,00 |
| 02.11.2018 | 16,66 | 16,66 | 16,47 | 16,51 | 0,30% | 49.300,00 |
| 01.11.2018 | 16,12 | 16,48 | 16,12 | 16,46 | 2,88% | 19.184,00 |
| 31.10.2018 | 15,86 | 16,06 | 15,86 | 16,00 | 1,59% | 16.781,00 |
| 30.10.2018 | 15,57 | 15,78 | 15,57 | 15,75 | 1,35% | 19.351,00 |
| 29.10.2018 | 15,85 | 15,97 | 15,46 | 15,54 | -1,83% | 26.921,00 |
| 26.10.2018 | 15,73 | 15,93 | 15,69 | 15,83 | -0,94% | 48.813,00 |
| 25.10.2018 | 15,96 | 16,05 | 15,84 | 15,98 | 1,78% | 26.111,00 |
| 24.10.2018 | 16,11 | 16,18 | 15,70 | 15,70 | -3,27% | 52.088,00 |
| 23.10.2018 | 15,92 | 16,27 | 15,90 | 16,23 | -0,37% | 34.807,00 |
| 22.10.2018 | 16,40 | 16,45 | 16,29 | 16,29 | 0,74% | 13.538,00 |
| 19.10.2018 | 16,22 | 16,36 | 16,17 | 16,17 | 0,50% | 68.596,00 |
| 18.10.2018 | 16,29 | 16,34 | 16,09 | 16,09 | -2,31% | 56.000,00 |
| 17.10.2018 | 16,52 | 16,53 | 16,43 | 16,47 | -0,72% | 38.769,00 |
| 16.10.2018 | 16,25 | 16,61 | 16,24 | 16,59 | 2,41% | 100.680,00 |
| 15.10.2018 | 16,32 | 16,34 | 16,20 | 16,20 | -1,22% | 21.040,00 |
| 12.10.2018 | 16,35 | 16,40 | 16,21 | 16,40 | 2,31% | 49.224,00 |
| 11.10.2018 | 16,00 | 16,20 | 16,00 | 16,03 | -1,23% | 17.142,00 |
| 10.10.2018 | 16,41 | 16,53 | 16,23 | 16,23 | -2,29% | 79.819,00 |
| 09.10.2018 | 16,40 | 16,63 | 16,40 | 16,61 | -0,12% | 52.110,00 |
| 08.10.2018 | 16,35 | 16,64 | 16,35 | 16,63 | -0,54% | 136.385,00 |
| 05.10.2018 | 16,56 | 16,84 | 16,48 | 16,72 | 11,47% | 223.972,00 |
| 04.10.2018 | 15,15 | 15,20 | 14,93 | 15,00 | -1,90% | 70.596,00 |
| 03.10.2018 | 15,47 | 15,47 | 15,26 | 15,29 | -0,78% | 18.662,00 |
| 02.10.2018 | 15,46 | 15,48 | 15,40 | 15,41 | -1,28% | 11.622,00 |
| 01.10.2018 | 15,73 | 15,73 | 15,59 | 15,61 | 0,06% | 28.898,00 |
| 28.09.2018 | 15,60 | 15,66 | 15,57 | 15,60 | -0,70% | 6.014,00 |