25,460$
-3,08%
Echtzeit-Aktienkurs Morgan Stanley India Investment Fund
Bid:
Ask:
Aktienkurse zur Morgan Stanley India Investment Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,77 | 23,82 | 23,67 | 23,74 | -0,04% | 20.025,00 |
| 02.05.2024 | 23,62 | 23,85 | 23,62 | 23,75 | 0,93% | 30.952,00 |
| 01.05.2024 | 23,48 | 23,66 | 23,48 | 23,53 | 0,38% | 17.217,00 |
| 30.04.2024 | 23,45 | 23,50 | 23,36 | 23,44 | -0,21% | 20.086,00 |
| 29.04.2024 | 23,46 | 23,58 | 23,46 | 23,49 | 0,30% | 28.833,00 |
| 26.04.2024 | 23,36 | 23,44 | 23,33 | 23,42 | 0,60% | 27.572,00 |
| 25.04.2024 | 23,17 | 23,32 | 23,10 | 23,28 | 0,34% | 16.750,00 |
| 24.04.2024 | 23,17 | 23,23 | 23,17 | 23,20 | -0,04% | 8.300,00 |
| 23.04.2024 | 23,19 | 23,22 | 23,09 | 23,21 | 0,48% | 26.042,00 |
| 22.04.2024 | 22,86 | 23,12 | 22,86 | 23,10 | 1,72% | 39.994,00 |
| 19.04.2024 | 22,66 | 22,76 | 22,66 | 22,71 | 0,49% | 23.989,00 |
| 18.04.2024 | 22,59 | 22,66 | 22,59 | 22,60 | 0,09% | 23.334,00 |
| 17.04.2024 | 22,67 | 22,67 | 22,53 | 22,58 | -0,31% | 35.043,00 |
| 16.04.2024 | 22,69 | 22,73 | 22,64 | 22,65 | -0,66% | 16.161,00 |
| 15.04.2024 | 22,99 | 23,02 | 22,80 | 22,80 | -0,70% | 21.005,00 |
| 12.04.2024 | 23,20 | 23,30 | 22,95 | 22,96 | -1,46% | 43.463,00 |
| 11.04.2024 | 23,30 | 23,34 | 23,21 | 23,30 | 0,26% | 33.788,00 |
| 10.04.2024 | 23,22 | 23,30 | 23,22 | 23,24 | -0,43% | 31.637,00 |
| 09.04.2024 | 23,36 | 23,37 | 23,30 | 23,34 | 0,00% | 67.375,00 |
| 08.04.2024 | 23,31 | 23,42 | 23,31 | 23,34 | 0,78% | 54.791,00 |
| 05.04.2024 | 23,14 | 23,20 | 23,12 | 23,16 | 0,70% | 34.729,00 |
| 04.04.2024 | 23,11 | 23,19 | 23,00 | 23,00 | -0,17% | 57.003,00 |
| 03.04.2024 | 23,01 | 23,05 | 23,00 | 23,04 | 0,17% | 67.869,00 |
| 02.04.2024 | 23,07 | 23,23 | 23,00 | 23,00 | 0,17% | 14.366,00 |
| 01.04.2024 | 23,05 | 23,08 | 22,93 | 22,96 | 0,09% | 48.368,00 |
| 28.03.2024 | 22,89 | 22,95 | 22,89 | 22,94 | 1,01% | 29.579,00 |
| 27.03.2024 | 22,69 | 22,73 | 22,66 | 22,71 | 0,40% | 72.022,00 |
| 26.03.2024 | 22,61 | 22,64 | 22,58 | 22,62 | 0,56% | 23.140,00 |
| 25.03.2024 | 22,48 | 22,56 | 22,48 | 22,50 | 0,11% | 29.804,00 |
| 22.03.2024 | 22,55 | 22,59 | 22,46 | 22,47 | -0,31% | 30.900,00 |
| 21.03.2024 | 22,56 | 22,64 | 22,52 | 22,54 | 0,36% | 41.799,00 |
| 20.03.2024 | 22,46 | 22,53 | 22,38 | 22,46 | 0,18% | 67.894,00 |
| 19.03.2024 | 22,53 | 22,57 | 22,40 | 22,42 | -0,93% | 32.231,00 |
| 18.03.2024 | 22,71 | 22,75 | 22,62 | 22,63 | -0,09% | 51.212,00 |
| 15.03.2024 | 22,88 | 22,88 | 22,63 | 22,65 | -0,66% | 27.970,00 |
| 14.03.2024 | 22,77 | 23,24 | 22,77 | 22,80 | 0,71% | 38.248,00 |
| 13.03.2024 | 22,95 | 22,95 | 22,61 | 22,64 | -2,20% | 54.074,00 |
| 12.03.2024 | 23,20 | 23,28 | 23,10 | 23,15 | -0,39% | 56.659,00 |
| 11.03.2024 | 23,35 | 23,35 | 23,24 | 23,24 | -0,60% | 24.245,00 |
| 08.03.2024 | 23,44 | 23,49 | 23,38 | 23,38 | -0,17% | 26.789,00 |
| 07.03.2024 | 23,41 | 23,44 | 23,40 | 23,42 | 0,13% | 44.307,00 |
| 06.03.2024 | 23,33 | 23,45 | 23,33 | 23,39 | 0,47% | 36.114,00 |
| 05.03.2024 | 23,40 | 23,40 | 23,28 | 23,28 | -0,56% | 27.669,00 |
| 04.03.2024 | 23,42 | 23,47 | 23,40 | 23,41 | 0,00% | 22.969,00 |
| 01.03.2024 | 23,27 | 23,44 | 23,27 | 23,41 | 1,43% | 41.657,00 |
| 29.02.2024 | 23,09 | 23,12 | 23,07 | 23,08 | 0,48% | 14.971,00 |
| 28.02.2024 | 23,19 | 23,29 | 22,88 | 22,97 | -0,95% | 40.966,00 |
| 27.02.2024 | 23,16 | 23,23 | 23,15 | 23,19 | 0,30% | 27.842,00 |
| 26.02.2024 | 23,10 | 23,20 | 23,10 | 23,12 | -0,26% | 26.730,00 |
| 23.02.2024 | 23,27 | 23,32 | 23,09 | 23,18 | -0,52% | 63.023,00 |
| 22.02.2024 | 23,17 | 23,34 | 23,17 | 23,30 | 1,26% | 33.278,00 |
| 21.02.2024 | 23,08 | 23,30 | 22,99 | 23,01 | -0,82% | 47.865,00 |
| 20.02.2024 | 23,40 | 23,40 | 23,19 | 23,20 | 0,39% | 75.126,00 |
| 16.02.2024 | 23,01 | 23,16 | 22,96 | 23,11 | 0,35% | 37.624,00 |
| 15.02.2024 | 22,98 | 23,15 | 22,92 | 23,03 | 0,48% | 59.564,00 |
| 14.02.2024 | 22,54 | 22,95 | 22,54 | 22,92 | 1,91% | 34.811,00 |
| 13.02.2024 | 22,57 | 22,61 | 22,43 | 22,49 | -0,40% | 47.267,00 |
| 12.02.2024 | 22,68 | 22,83 | 22,56 | 22,58 | -0,79% | 72.621,00 |
| 09.02.2024 | 22,87 | 22,87 | 22,73 | 22,76 | 0,18% | 32.679,00 |
| 08.02.2024 | 22,85 | 22,91 | 22,70 | 22,72 | -0,66% | 25.724,00 |
| 07.02.2024 | 22,86 | 23,16 | 22,77 | 22,87 | 0,44% | 43.022,00 |
| 06.02.2024 | 22,59 | 22,86 | 22,59 | 22,77 | 1,02% | 59.465,00 |
| 05.02.2024 | 22,82 | 22,83 | 22,54 | 22,54 | -0,84% | 68.927,00 |
| 02.02.2024 | 22,75 | 22,81 | 22,64 | 22,73 | 0,13% | 47.131,00 |
| 01.02.2024 | 22,60 | 22,71 | 22,52 | 22,70 | 1,07% | 32.720,00 |
| 31.01.2024 | 22,43 | 22,53 | 22,43 | 22,46 | 0,90% | 29.992,00 |
| 30.01.2024 | 22,40 | 22,40 | 22,14 | 22,26 | -0,93% | 28.068,00 |
| 29.01.2024 | 22,33 | 22,56 | 22,32 | 22,47 | 1,44% | 37.971,00 |
| 26.01.2024 | 22,22 | 22,23 | 22,13 | 22,15 | -0,05% | 67.267,00 |
| 25.01.2024 | 22,30 | 22,30 | 22,09 | 22,16 | -0,63% | 22.278,00 |
| 24.01.2024 | 22,39 | 22,42 | 22,28 | 22,30 | 0,54% | 47.596,00 |
| 23.01.2024 | 22,37 | 22,39 | 22,15 | 22,18 | -1,71% | 53.303,00 |
| 22.01.2024 | 22,49 | 22,63 | 22,49 | 22,57 | 0,65% | 28.066,00 |
| 19.01.2024 | 22,36 | 22,95 | 22,32 | 22,42 | 0,67% | 26.614,00 |
| 18.01.2024 | 22,18 | 22,44 | 22,18 | 22,27 | 0,50% | 49.834,00 |
| 17.01.2024 | 22,35 | 22,35 | 22,13 | 22,16 | -1,90% | 65.282,00 |
| 16.01.2024 | 22,50 | 22,93 | 22,50 | 22,59 | 0,22% | 180.551,00 |
| 12.01.2024 | 22,53 | 22,67 | 22,40 | 22,54 | 2,83% | 119.173,00 |
| 11.01.2024 | 21,91 | 21,94 | 21,83 | 21,92 | 0,14% | 48.014,00 |
| 10.01.2024 | 21,87 | 22,00 | 21,83 | 21,89 | 0,78% | 65.202,00 |
| 09.01.2024 | 21,72 | 21,82 | 21,70 | 21,72 | -0,37% | 18.321,00 |
| 08.01.2024 | 21,84 | 21,84 | 21,75 | 21,80 | 0,00% | 16.310,00 |
| 05.01.2024 | 21,65 | 21,91 | 21,65 | 21,80 | 0,46% | 65.996,00 |
| 04.01.2024 | 21,51 | 21,71 | 21,51 | 21,70 | 1,50% | 28.948,00 |
| 03.01.2024 | 21,41 | 21,50 | 21,38 | 21,38 | -0,09% | 43.502,00 |
| 02.01.2024 | 21,46 | 21,59 | 21,38 | 21,40 | -0,33% | 68.236,00 |
| 29.12.2023 | 21,56 | 21,58 | 21,47 | 21,47 | -0,37% | 26.030,00 |
| 28.12.2023 | 21,63 | 21,78 | 21,50 | 21,55 | 0,37% | 47.530,00 |
| 27.12.2023 | 21,42 | 21,52 | 21,42 | 21,47 | 0,42% | 32.538,00 |
| 26.12.2023 | 21,57 | 21,57 | 21,35 | 21,38 | 0,09% | 37.490,00 |
| 22.12.2023 | 21,39 | 21,52 | 21,23 | 21,36 | 0,61% | 61.173,00 |
| 21.12.2023 | 21,08 | 21,29 | 21,08 | 21,23 | 1,53% | 47.861,00 |
| 20.12.2023 | 21,41 | 21,48 | 20,89 | 20,91 | -2,69% | 129.950,00 |
| 19.12.2023 | 21,50 | 21,57 | 21,46 | 21,49 | 0,23% | 78.509,00 |
| 18.12.2023 | 21,45 | 21,48 | 21,35 | 21,44 | 0,42% | 77.524,00 |
| 15.12.2023 | 21,33 | 21,43 | 21,30 | 21,35 | 0,14% | 138.307,00 |
| 14.12.2023 | 21,42 | 21,44 | 21,14 | 21,32 | -12,30% | 230.460,00 |
| 13.12.2023 | 24,05 | 24,41 | 24,02 | 24,31 | 1,12% | 239.484,00 |
| 12.12.2023 | 24,13 | 24,21 | 23,99 | 24,04 | -0,33% | 139.954,00 |
| 11.12.2023 | 24,02 | 24,17 | 23,99 | 24,12 | 0,50% | 37.613,00 |