20,520$
-5,18%
Echtzeit-Aktienkurs Morgan Stanley China A Share Fund Inc
Bid:
Ask:
Aktienkurse zur Morgan Stanley China A Share Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 12,26 | 12,28 | 12,23 | 12,27 | 0,82% | 17.091,00 |
| 30.04.2024 | 12,31 | 12,35 | 12,10 | 12,17 | -0,90% | 37.079,00 |
| 29.04.2024 | 12,41 | 12,41 | 12,17 | 12,28 | 0,66% | 46.216,00 |
| 26.04.2024 | 12,13 | 12,23 | 12,13 | 12,20 | 1,08% | 19.985,00 |
| 25.04.2024 | 12,05 | 12,07 | 12,05 | 12,07 | 0,00% | 5.023,00 |
| 24.04.2024 | 12,05 | 12,09 | 12,05 | 12,07 | 0,12% | 9.319,00 |
| 23.04.2024 | 12,03 | 12,06 | 12,00 | 12,06 | 0,05% | 19.669,00 |
| 22.04.2024 | 12,03 | 12,07 | 12,03 | 12,05 | 0,17% | 7.459,00 |
| 19.04.2024 | 12,03 | 12,06 | 12,01 | 12,03 | -0,08% | 20.844,00 |
| 18.04.2024 | 12,10 | 12,10 | 12,04 | 12,04 | -0,25% | 32.522,00 |
| 17.04.2024 | 12,02 | 12,08 | 12,01 | 12,07 | 1,51% | 18.138,00 |
| 16.04.2024 | 11,90 | 12,07 | 11,84 | 11,89 | -0,34% | 47.477,00 |
| 15.04.2024 | 12,04 | 12,09 | 11,90 | 11,93 | -0,08% | 110.937,00 |
| 12.04.2024 | 11,97 | 12,16 | 11,92 | 11,94 | -0,67% | 18.034,00 |
| 11.04.2024 | 12,08 | 12,09 | 12,00 | 12,02 | 0,42% | 39.437,00 |
| 10.04.2024 | 12,01 | 12,17 | 11,92 | 11,97 | -0,91% | 68.512,00 |
| 09.04.2024 | 12,09 | 12,11 | 12,07 | 12,08 | 0,08% | 11.555,00 |
| 08.04.2024 | 12,18 | 12,18 | 12,04 | 12,07 | -1,23% | 79.909,00 |
| 05.04.2024 | 12,23 | 12,26 | 12,18 | 12,22 | -0,24% | 61.675,00 |
| 04.04.2024 | 12,25 | 12,32 | 12,19 | 12,25 | 0,00% | 110.884,00 |
| 03.04.2024 | 12,10 | 12,26 | 12,10 | 12,25 | 0,91% | 65.249,00 |
| 02.04.2024 | 12,11 | 12,16 | 12,09 | 12,14 | 0,17% | 30.301,00 |
| 01.04.2024 | 12,08 | 12,14 | 12,08 | 12,12 | 0,66% | 45.694,00 |
| 28.03.2024 | 12,03 | 12,08 | 12,03 | 12,04 | 0,84% | 21.846,00 |
| 27.03.2024 | 12,03 | 12,03 | 11,90 | 11,94 | -0,58% | 14.858,00 |
| 26.03.2024 | 11,98 | 12,04 | 11,95 | 12,01 | 0,59% | 29.403,00 |
| 25.03.2024 | 11,90 | 11,97 | 11,88 | 11,94 | 0,51% | 108.579,00 |
| 22.03.2024 | 12,02 | 12,05 | 11,87 | 11,88 | -1,16% | 71.232,00 |
| 21.03.2024 | 12,04 | 12,04 | 11,99 | 12,02 | -0,24% | 47.273,00 |
| 20.03.2024 | 12,00 | 12,13 | 11,99 | 12,05 | 0,24% | 78.089,00 |
| 19.03.2024 | 12,20 | 12,20 | 12,00 | 12,02 | -1,07% | 43.018,00 |
| 18.03.2024 | 12,23 | 12,23 | 12,14 | 12,15 | 0,16% | 26.508,00 |
| 15.03.2024 | 12,16 | 12,22 | 12,11 | 12,13 | -0,04% | 66.493,00 |
| 14.03.2024 | 12,28 | 12,28 | 12,12 | 12,14 | -1,42% | 70.188,00 |
| 13.03.2024 | 12,32 | 12,37 | 12,31 | 12,31 | -0,81% | 24.451,00 |
| 12.03.2024 | 12,53 | 12,53 | 12,37 | 12,41 | -0,20% | 47.739,00 |
| 11.03.2024 | 12,25 | 12,46 | 12,25 | 12,44 | 1,76% | 25.900,00 |
| 08.03.2024 | 12,22 | 12,25 | 12,17 | 12,22 | 0,16% | 65.648,00 |
| 07.03.2024 | 12,20 | 12,33 | 12,17 | 12,20 | -0,49% | 96.134,00 |
| 06.03.2024 | 12,28 | 12,35 | 12,23 | 12,26 | 0,41% | 34.565,00 |
| 05.03.2024 | 12,20 | 12,30 | 12,19 | 12,21 | -0,08% | 117.900,00 |
| 04.03.2024 | 12,35 | 12,41 | 12,21 | 12,22 | -1,37% | 56.831,00 |
| 01.03.2024 | 12,30 | 12,42 | 12,30 | 12,39 | 1,06% | 27.737,00 |
| 29.02.2024 | 12,25 | 12,38 | 12,15 | 12,26 | 0,57% | 141.345,00 |
| 28.02.2024 | 12,23 | 12,27 | 12,19 | 12,19 | -1,46% | 35.110,00 |
| 27.02.2024 | 12,40 | 12,49 | 12,33 | 12,37 | 0,90% | 120.515,00 |
| 26.02.2024 | 12,90 | 12,94 | 12,26 | 12,26 | -5,98% | 178.911,00 |
| 23.02.2024 | 13,20 | 13,20 | 13,01 | 13,04 | -0,61% | 204.096,00 |
| 22.02.2024 | 13,17 | 13,17 | 13,08 | 13,12 | 0,77% | 20.698,00 |
| 21.02.2024 | 12,98 | 13,10 | 12,98 | 13,02 | 1,17% | 32.032,00 |
| 20.02.2024 | 13,03 | 13,03 | 12,84 | 12,87 | -1,38% | 14.377,00 |
| 16.02.2024 | 13,11 | 13,15 | 13,05 | 13,05 | -0,53% | 13.250,00 |
| 15.02.2024 | 13,12 | 13,20 | 13,12 | 13,12 | -0,38% | 49.684,00 |
| 14.02.2024 | 13,01 | 13,28 | 12,90 | 13,17 | 1,23% | 110.023,00 |
| 13.02.2024 | 13,10 | 13,14 | 12,98 | 13,01 | -1,66% | 28.187,00 |
| 12.02.2024 | 12,84 | 13,23 | 12,84 | 13,23 | 3,20% | 144.872,00 |
| 09.02.2024 | 12,75 | 12,85 | 12,69 | 12,82 | 1,34% | 26.230,00 |
| 08.02.2024 | 12,98 | 12,98 | 12,57 | 12,65 | -2,77% | 55.226,00 |
| 07.02.2024 | 12,75 | 13,29 | 12,71 | 13,01 | 1,96% | 128.739,00 |
| 06.02.2024 | 12,58 | 12,85 | 12,58 | 12,76 | 2,65% | 121.782,00 |
| 05.02.2024 | 12,18 | 12,63 | 12,11 | 12,43 | 2,14% | 84.989,00 |
| 02.02.2024 | 12,33 | 12,34 | 12,16 | 12,17 | -1,93% | 108.370,00 |
| 01.02.2024 | 12,31 | 12,41 | 12,28 | 12,41 | 1,55% | 39.367,00 |
| 31.01.2024 | 12,20 | 12,25 | 12,19 | 12,22 | 0,16% | 63.580,00 |
| 30.01.2024 | 12,30 | 12,33 | 12,17 | 12,20 | -1,05% | 31.093,00 |
| 29.01.2024 | 12,41 | 12,49 | 12,33 | 12,33 | -1,04% | 59.408,00 |
| 26.01.2024 | 12,49 | 12,49 | 12,40 | 12,46 | -0,16% | 33.354,00 |
| 25.01.2024 | 12,46 | 12,49 | 12,37 | 12,48 | 1,46% | 111.038,00 |
| 24.01.2024 | 12,33 | 12,44 | 12,29 | 12,30 | 1,23% | 191.189,00 |
| 23.01.2024 | 12,13 | 12,20 | 12,10 | 12,15 | 0,83% | 154.282,00 |
| 22.01.2024 | 12,13 | 12,19 | 12,03 | 12,05 | -2,03% | 57.938,00 |
| 19.01.2024 | 12,28 | 12,31 | 12,20 | 12,30 | 0,16% | 40.776,00 |
| 18.01.2024 | 12,27 | 12,31 | 12,23 | 12,28 | 0,90% | 32.769,00 |
| 17.01.2024 | 12,16 | 12,17 | 12,08 | 12,17 | -0,81% | 53.925,00 |
| 16.01.2024 | 12,33 | 12,34 | 12,26 | 12,27 | -0,24% | 12.631,00 |
| 12.01.2024 | 12,36 | 12,41 | 12,25 | 12,30 | -0,32% | 36.162,00 |
| 11.01.2024 | 12,26 | 12,37 | 12,25 | 12,34 | 1,06% | 27.881,00 |
| 10.01.2024 | 12,29 | 12,30 | 12,21 | 12,21 | -1,13% | 39.832,00 |
| 09.01.2024 | 12,50 | 12,51 | 12,32 | 12,35 | -1,28% | 48.697,00 |
| 08.01.2024 | 12,61 | 12,69 | 12,51 | 12,51 | -0,91% | 44.606,00 |
| 05.01.2024 | 12,62 | 12,69 | 12,62 | 12,63 | -0,12% | 14.203,00 |
| 04.01.2024 | 12,61 | 12,66 | 12,61 | 12,64 | -0,32% | 17.104,00 |
| 03.01.2024 | 12,59 | 12,70 | 12,59 | 12,68 | -0,31% | 20.227,00 |
| 02.01.2024 | 12,70 | 12,77 | 12,61 | 12,72 | -0,16% | 28.753,00 |
| 29.12.2023 | 12,51 | 12,76 | 12,51 | 12,74 | 1,51% | 70.801,00 |
| 28.12.2023 | 12,30 | 12,65 | 12,30 | 12,55 | 2,87% | 54.663,00 |
| 27.12.2023 | 12,17 | 12,23 | 12,17 | 12,20 | 0,08% | 29.830,00 |
| 26.12.2023 | 12,17 | 12,21 | 12,12 | 12,19 | 0,16% | 50.014,00 |
| 22.12.2023 | 12,13 | 12,19 | 12,10 | 12,17 | 0,25% | 59.387,00 |
| 21.12.2023 | 11,96 | 12,16 | 11,96 | 12,14 | 1,51% | 86.792,00 |
| 20.12.2023 | 12,11 | 12,11 | 11,90 | 11,96 | -1,73% | 71.047,00 |
| 19.12.2023 | 12,29 | 12,30 | 12,17 | 12,17 | -0,49% | 111.375,00 |
| 18.12.2023 | 12,25 | 12,27 | 12,22 | 12,23 | 0,16% | 90.284,00 |
| 15.12.2023 | 12,22 | 12,25 | 12,18 | 12,21 | 0,08% | 35.878,00 |
| 14.12.2023 | 12,19 | 12,28 | 12,19 | 12,20 | -1,29% | 192.395,00 |
| 13.12.2023 | 12,32 | 12,39 | 12,30 | 12,36 | -0,48% | 39.217,00 |
| 12.12.2023 | 12,52 | 12,59 | 12,42 | 12,42 | -0,80% | 41.599,00 |
| 11.12.2023 | 12,62 | 12,62 | 12,45 | 12,52 | 0,16% | 91.013,00 |
| 08.12.2023 | 12,55 | 12,68 | 12,48 | 12,50 | 6,11% | 175.371,00 |
| 07.12.2023 | 11,77 | 11,80 | 11,76 | 11,78 | 0,08% | 73.746,00 |