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 | 16,69 | 16,80 | 16,66 | 16,78 | 0,12% | 89.639,00 |
| 04.04.2019 | 16,73 | 16,77 | 16,57 | 16,76 | 0,48% | 25.749,00 |
| 03.04.2019 | 16,61 | 16,74 | 16,61 | 16,68 | 1,40% | 12.271,00 |
| 02.04.2019 | 16,50 | 16,58 | 16,42 | 16,45 | -0,42% | 67.957,00 |
| 01.04.2019 | 16,35 | 16,56 | 16,35 | 16,52 | 1,04% | 40.999,00 |
| 29.03.2019 | 16,19 | 16,58 | 16,19 | 16,35 | 0,31% | 56.428,00 |
| 28.03.2019 | 16,30 | 16,30 | 16,09 | 16,30 | 0,25% | 56.099,00 |
| 27.03.2019 | 16,25 | 16,29 | 16,16 | 16,26 | 0,37% | 27.778,00 |
| 26.03.2019 | 16,12 | 16,37 | 16,12 | 16,20 | 0,50% | 33.215,00 |
| 25.03.2019 | 16,14 | 16,22 | 16,10 | 16,12 | -0,49% | 18.994,00 |
| 22.03.2019 | 16,43 | 16,54 | 16,20 | 16,20 | -12,34% | 38.917,00 |
| 21.03.2019 | 18,48 | 18,54 | 18,27 | 18,48 | 0,54% | 92.238,00 |
| 20.03.2019 | 18,40 | 18,48 | 18,28 | 18,38 | -0,38% | 111.065,00 |
| 19.03.2019 | 18,42 | 18,80 | 18,39 | 18,45 | 0,49% | 48.352,00 |
| 18.03.2019 | 18,32 | 18,37 | 18,22 | 18,36 | 1,38% | 55.097,00 |
| 15.03.2019 | 17,86 | 18,15 | 17,86 | 18,11 | 0,89% | 213.441,00 |
| 14.03.2019 | 18,03 | 18,03 | 17,58 | 17,95 | -0,39% | 347.883,00 |
| 13.03.2019 | 18,09 | 18,15 | 18,02 | 18,02 | -0,44% | 62.942,00 |
| 12.03.2019 | 18,00 | 18,18 | 17,99 | 18,10 | 0,61% | 51.743,00 |
| 11.03.2019 | 17,75 | 17,99 | 17,71 | 17,99 | 2,27% | 385.431,00 |
| 08.03.2019 | 17,22 | 17,59 | 17,18 | 17,59 | 1,27% | 109.657,00 |
| 07.03.2019 | 17,94 | 17,94 | 17,04 | 17,37 | -2,69% | 98.072,00 |
| 06.03.2019 | 17,90 | 17,91 | 17,85 | 17,85 | -0,56% | 24.734,00 |
| 05.03.2019 | 17,75 | 17,95 | 17,75 | 17,95 | 1,13% | 13.527,00 |
| 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 | 17,82 | 17,84 | 17,82 | 17,84 | 0,06% | 1.286,00 |
| 25.02.2019 | 17,79 | 17,85 | 17,71 | 17,83 | 0,96% | 23.719,00 |
| 22.02.2019 | 17,61 | 17,69 | 17,61 | 17,66 | 0,74% | 5.675,00 |
| 21.02.2019 | 17,49 | 17,54 | 17,49 | 17,53 | 0,17% | 7.471,00 |
| 20.02.2019 | 17,43 | 17,50 | 17,43 | 17,50 | 0,63% | 19.999,00 |
| 19.02.2019 | 17,38 | 17,48 | 17,36 | 17,39 | -0,34% | 146.997,00 |
| 15.02.2019 | 17,47 | 17,55 | 17,45 | 17,45 | 0,11% | 3.565,00 |
| 14.02.2019 | 17,35 | 17,46 | 17,21 | 17,43 | 0,81% | 7.108,00 |
| 13.02.2019 | 17,48 | 17,55 | 16,75 | 17,29 | -0,97% | 24.045,00 |
| 12.02.2019 | 17,35 | 17,50 | 17,35 | 17,46 | 0,75% | 42.047,00 |
| 11.02.2019 | 17,35 | 17,37 | 17,27 | 17,33 | -0,06% | 31.875,00 |
| 08.02.2019 | 17,36 | 17,38 | 17,29 | 17,34 | -0,23% | 13.819,00 |
| 07.02.2019 | 17,41 | 17,41 | 17,32 | 17,38 | -0,57% | 6.907,00 |
| 06.02.2019 | 17,42 | 17,49 | 17,40 | 17,48 | -0,23% | 16.707,00 |
| 05.02.2019 | 17,53 | 17,57 | 17,52 | 17,52 | 0,23% | 33.661,00 |
| 04.02.2019 | 17,52 | 17,57 | 17,40 | 17,48 | -0,68% | 5.307,00 |
| 01.02.2019 | 17,46 | 17,72 | 17,46 | 17,60 | 0,80% | 13.888,00 |
| 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 | 17,40 | 17,40 | 17,11 | 17,20 | -1,32% | 15.699,00 |
| 28.01.2019 | 17,29 | 17,43 | 17,12 | 17,43 | -0,23% | 17.387,00 |
| 25.01.2019 | 17,41 | 17,47 | 17,27 | 17,47 | 0,40% | 8.672,00 |
| 24.01.2019 | 16,99 | 17,40 | 16,98 | 17,40 | 2,47% | 19.724,00 |
| 23.01.2019 | 17,09 | 17,09 | 16,96 | 16,98 | -0,35% | 5.298,00 |
| 22.01.2019 | 17,06 | 17,11 | 16,97 | 17,04 | -1,39% | 7.916,00 |
| 18.01.2019 | 17,25 | 17,28 | 17,25 | 17,28 | 0,64% | 3.724,00 |
| 17.01.2019 | 17,00 | 17,24 | 17,00 | 17,17 | 0,64% | 17.594,00 |
| 16.01.2019 | 17,02 | 17,14 | 17,02 | 17,06 | 0,53% | 15.017,00 |
| 15.01.2019 | 16,96 | 17,01 | 16,95 | 16,97 | 0,59% | 18.150,00 |
| 14.01.2019 | 16,72 | 16,98 | 16,72 | 16,87 | 0,12% | 7.041,00 |
| 11.01.2019 | 16,86 | 16,96 | 16,81 | 16,85 | -0,38% | 13.326,00 |
| 10.01.2019 | 16,77 | 16,99 | 16,77 | 16,91 | 0,68% | 35.380,00 |
| 09.01.2019 | 16,67 | 16,93 | 16,66 | 16,80 | 1,02% | 68.607,00 |
| 08.01.2019 | 16,61 | 16,66 | 16,60 | 16,63 | 0,36% | 34.962,00 |
| 07.01.2019 | 16,51 | 16,62 | 16,51 | 16,57 | 0,91% | 12.468,00 |
| 04.01.2019 | 16,00 | 16,50 | 15,81 | 16,42 | 2,63% | 23.540,00 |
| 03.01.2019 | 16,25 | 16,25 | 15,60 | 16,00 | -2,32% | 97.689,00 |
| 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 | 0,00% | 6.832,00 |
| 28.12.2018 | 16,38 | 16,49 | 15,93 | 16,45 | 0,73% | 14.997,00 |
| 27.12.2018 | 16,14 | 16,55 | 16,14 | 16,33 | 0,43% | 53.308,00 |
| 26.12.2018 | 15,92 | 16,26 | 15,80 | 16,26 | 1,63% | 20.625,00 |
| 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 | -2,78% | 23.052,00 |
| 19.12.2018 | 16,91 | 16,97 | 16,59 | 16,89 | 0,60% | 30.855,00 |
| 18.12.2018 | 16,59 | 17,17 | 16,37 | 16,79 | 1,21% | 12.638,00 |
| 17.12.2018 | 16,39 | 16,83 | 16,39 | 16,59 | -1,13% | 67.476,00 |
| 14.12.2018 | 16,75 | 16,89 | 16,73 | 16,78 | -0,94% | 50.247,00 |
| 13.12.2018 | 17,02 | 17,10 | 16,87 | 16,94 | -0,29% | 42.549,00 |
| 12.12.2018 | 16,70 | 16,99 | 16,70 | 16,99 | 1,74% | 84.479,00 |
| 11.12.2018 | 16,47 | 16,79 | 16,47 | 16,70 | 0,54% | 48.873,00 |
| 10.12.2018 | 16,70 | 16,72 | 16,41 | 16,61 | -0,84% | 96.991,00 |
| 07.12.2018 | 16,53 | 16,86 | 16,45 | 16,75 | -0,24% | 30.815,00 |
| 06.12.2018 | 16,70 | 16,89 | 16,67 | 16,79 | 9,74% | 191.347,00 |
| 04.12.2018 | 15,67 | 15,83 | 15,30 | 15,30 | -2,55% | 13.510,00 |
| 03.12.2018 | 15,85 | 15,85 | 15,55 | 15,70 | 1,62% | 49.046,00 |
| 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 | 1,47% | 6.537,00 |
| 20.11.2018 | 15,01 | 15,01 | 14,81 | 14,92 | -1,91% | 5.697,00 |
| 19.11.2018 | 15,19 | 15,22 | 15,16 | 15,21 | -1,04% | 10.761,00 |
| 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 | 15,25 | 15,49 | 15,05 | 15,14 | 0,26% | 12.503,00 |
| 13.11.2018 | 15,07 | 15,33 | 14,85 | 15,10 | 0,27% | 10.936,00 |
| 12.11.2018 | 15,25 | 15,52 | 15,06 | 15,06 | -3,46% | 11.515,00 |
| 09.11.2018 | 15,68 | 15,68 | 15,51 | 15,60 | 1,23% | 11.001,00 |