Morgan Stanley DEP Shares Each Representing 1/1000Th OF Share OF Fixed TO Floating Rate SER E
[WKN: MS0KLZ | ISIN: US61762V2007]
Aktienkurse
25,305$
0,30%
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 |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,31 | 25,44 | 25,23 | 25,23 | -0,47% | 146.241,00 |
| 29.04.2024 | 25,32 | 25,38 | 25,29 | 25,35 | 0,28% | 35.992,00 |
| 26.04.2024 | 25,37 | 25,37 | 25,28 | 25,28 | -0,20% | 48.433,00 |
| 25.04.2024 | 25,31 | 25,39 | 25,29 | 25,33 | -0,04% | 29.308,00 |
| 24.04.2024 | 25,39 | 25,42 | 25,33 | 25,34 | -0,12% | 62.629,00 |
| 23.04.2024 | 25,41 | 25,47 | 25,32 | 25,37 | 0,12% | 80.270,00 |
| 22.04.2024 | 25,37 | 25,47 | 25,33 | 25,34 | 0,12% | 51.287,00 |
| 19.04.2024 | 25,35 | 25,41 | 25,31 | 25,31 | 0,00% | 25.850,00 |
| 18.04.2024 | 25,33 | 25,38 | 25,27 | 25,31 | 0,00% | 76.704,00 |
| 17.04.2024 | 25,50 | 25,52 | 25,31 | 25,31 | -0,47% | 49.794,00 |
| 16.04.2024 | 25,45 | 25,58 | 25,42 | 25,43 | -0,39% | 40.064,00 |
| 15.04.2024 | 25,60 | 25,62 | 25,47 | 25,53 | -0,27% | 162.645,00 |
| 12.04.2024 | 25,60 | 25,62 | 25,55 | 25,60 | 0,12% | 55.425,00 |
| 11.04.2024 | 25,55 | 25,63 | 25,47 | 25,57 | 0,08% | 66.172,00 |
| 10.04.2024 | 25,40 | 25,55 | 25,40 | 25,55 | 0,27% | 74.309,00 |
| 09.04.2024 | 25,57 | 25,57 | 25,48 | 25,48 | -0,23% | 30.609,00 |
| 08.04.2024 | 25,62 | 25,62 | 25,48 | 25,54 | -0,35% | 84.841,00 |
| 05.04.2024 | 25,58 | 25,64 | 25,51 | 25,63 | 0,23% | 32.301,00 |
| 04.04.2024 | 25,59 | 25,61 | 25,51 | 25,57 | 0,12% | 91.809,00 |
| 03.04.2024 | 25,41 | 25,55 | 25,33 | 25,54 | 0,39% | 57.250,00 |
| 02.04.2024 | 25,34 | 25,47 | 25,27 | 25,44 | 0,24% | 42.433,00 |
| 01.04.2024 | 25,30 | 25,39 | 25,25 | 25,38 | 0,51% | 59.030,00 |
| 28.03.2024 | 25,30 | 25,36 | 25,25 | 25,25 | -0,20% | 70.843,00 |
| 27.03.2024 | 25,22 | 25,35 | 25,22 | 25,30 | -1,25% | 140.818,00 |
| 26.03.2024 | 25,58 | 25,65 | 25,58 | 25,62 | 0,16% | 26.299,00 |
| 25.03.2024 | 25,59 | 25,62 | 25,57 | 25,58 | -0,16% | 25.323,00 |
| 22.03.2024 | 25,64 | 25,67 | 25,51 | 25,62 | -0,19% | 96.202,00 |
| 21.03.2024 | 25,60 | 25,70 | 25,59 | 25,67 | 0,35% | 70.246,00 |
| 20.03.2024 | 25,56 | 25,63 | 25,56 | 25,58 | -0,11% | 85.786,00 |
| 19.03.2024 | 25,58 | 25,61 | 25,57 | 25,61 | 0,11% | 59.862,00 |
| 18.03.2024 | 25,50 | 25,59 | 25,50 | 25,58 | 0,35% | 82.593,00 |
| 15.03.2024 | 25,47 | 25,53 | 25,45 | 25,49 | 0,08% | 37.886,00 |
| 14.03.2024 | 25,45 | 25,52 | 25,44 | 25,47 | 0,04% | 47.675,00 |
| 13.03.2024 | 25,46 | 25,53 | 25,46 | 25,46 | 0,00% | 34.203,00 |
| 12.03.2024 | 25,51 | 25,55 | 25,38 | 25,46 | -0,20% | 425.003,00 |
| 11.03.2024 | 25,55 | 25,58 | 25,51 | 25,51 | -0,20% | 33.559,00 |
| 08.03.2024 | 25,59 | 25,59 | 25,50 | 25,56 | -0,04% | 27.705,00 |
| 07.03.2024 | 25,48 | 25,57 | 25,45 | 25,57 | 0,34% | 29.274,00 |
| 06.03.2024 | 25,48 | 25,56 | 25,41 | 25,48 | 0,01% | 40.897,00 |
| 05.03.2024 | 25,43 | 25,49 | 25,39 | 25,48 | 0,31% | 41.825,00 |
| 04.03.2024 | 25,45 | 25,46 | 25,37 | 25,40 | -0,12% | 38.566,00 |
| 01.03.2024 | 25,43 | 25,46 | 25,39 | 25,43 | 0,00% | 47.767,00 |
| 29.02.2024 | 25,50 | 25,54 | 25,41 | 25,43 | -0,16% | 149.445,00 |
| 28.02.2024 | 25,54 | 25,58 | 25,46 | 25,47 | -0,22% | 52.703,00 |
| 27.02.2024 | 25,53 | 25,55 | 25,50 | 25,53 | -0,02% | 35.313,00 |
| 26.02.2024 | 25,54 | 25,54 | 25,44 | 25,53 | -0,04% | 142.008,00 |
| 23.02.2024 | 25,45 | 25,54 | 25,43 | 25,54 | 0,43% | 40.617,00 |
| 22.02.2024 | 25,43 | 25,45 | 25,40 | 25,43 | 0,20% | 38.554,00 |
| 21.02.2024 | 25,39 | 25,45 | 25,37 | 25,38 | -0,20% | 24.233,00 |
| 20.02.2024 | 25,39 | 25,44 | 25,35 | 25,43 | 0,39% | 66.440,00 |
| 16.02.2024 | 25,43 | 25,43 | 25,32 | 25,33 | -0,35% | 63.258,00 |
| 15.02.2024 | 25,37 | 25,45 | 25,35 | 25,42 | 0,08% | 29.963,00 |
| 14.02.2024 | 25,37 | 25,41 | 25,35 | 25,40 | -0,04% | 35.496,00 |
| 13.02.2024 | 25,40 | 25,43 | 25,33 | 25,41 | -0,12% | 31.974,00 |
| 12.02.2024 | 25,41 | 25,44 | 25,40 | 25,44 | 0,12% | 41.081,00 |
| 09.02.2024 | 25,31 | 25,41 | 25,31 | 25,41 | 0,28% | 48.870,00 |
| 08.02.2024 | 25,32 | 25,39 | 25,30 | 25,34 | -0,12% | 41.304,00 |
| 07.02.2024 | 25,36 | 25,37 | 25,31 | 25,37 | 0,12% | 25.529,00 |
| 06.02.2024 | 25,33 | 25,37 | 25,30 | 25,34 | 0,04% | 90.187,00 |
| 05.02.2024 | 25,38 | 25,42 | 25,33 | 25,33 | -0,24% | 60.287,00 |
| 02.02.2024 | 25,36 | 25,39 | 25,32 | 25,39 | 0,04% | 38.938,00 |
| 01.02.2024 | 25,38 | 25,42 | 25,35 | 25,38 | -0,04% | 61.718,00 |
| 31.01.2024 | 25,28 | 25,56 | 25,27 | 25,39 | 0,32% | 253.482,00 |
| 30.01.2024 | 25,30 | 25,35 | 25,27 | 25,31 | 0,04% | 76.452,00 |
| 29.01.2024 | 25,27 | 25,31 | 25,23 | 25,30 | 0,24% | 127.198,00 |
| 26.01.2024 | 25,22 | 25,26 | 25,21 | 25,24 | -0,04% | 182.439,00 |
| 25.01.2024 | 25,17 | 25,25 | 25,17 | 25,25 | 0,32% | 90.453,00 |
| 24.01.2024 | 25,18 | 25,20 | 25,17 | 25,17 | -0,04% | 57.745,00 |
| 23.01.2024 | 25,18 | 25,22 | 25,16 | 25,18 | 0,08% | 76.001,00 |
| 22.01.2024 | 25,15 | 25,18 | 25,14 | 25,16 | 0,04% | 91.609,00 |
| 19.01.2024 | 25,13 | 25,15 | 25,12 | 25,15 | 0,00% | 58.282,00 |
| 18.01.2024 | 25,13 | 25,15 | 25,12 | 25,15 | 0,08% | 72.982,00 |
| 17.01.2024 | 25,13 | 25,15 | 25,11 | 25,13 | 0,08% | 55.861,00 |
| 16.01.2024 | 25,16 | 25,16 | 25,11 | 25,11 | -0,08% | 73.862,00 |
| 12.01.2024 | 25,11 | 25,13 | 25,10 | 25,13 | 0,16% | 31.803,00 |
| 11.01.2024 | 25,10 | 25,11 | 25,08 | 25,09 | 0,04% | 34.491,00 |
| 10.01.2024 | 25,06 | 25,12 | 25,06 | 25,08 | 0,08% | 44.631,00 |
| 09.01.2024 | 25,08 | 25,09 | 25,06 | 25,06 | -0,08% | 63.803,00 |
| 08.01.2024 | 25,08 | 25,09 | 25,05 | 25,08 | 0,12% | 99.531,00 |
| 05.01.2024 | 25,06 | 25,10 | 25,04 | 25,05 | -0,08% | 102.492,00 |
| 04.01.2024 | 25,06 | 25,10 | 25,06 | 25,07 | 0,04% | 73.963,00 |
| 03.01.2024 | 25,08 | 25,10 | 25,06 | 25,06 | -0,04% | 72.585,00 |
| 02.01.2024 | 25,09 | 25,10 | 25,06 | 25,07 | -0,08% | 93.465,00 |
| 29.12.2023 | 25,10 | 25,11 | 25,02 | 25,09 | 0,08% | 184.437,00 |
| 28.12.2023 | 25,14 | 25,14 | 25,06 | 25,07 | -1,76% | 98.356,00 |
| 27.12.2023 | 25,54 | 25,56 | 25,48 | 25,52 | -0,12% | 97.907,00 |
| 26.12.2023 | 25,54 | 25,57 | 25,49 | 25,55 | 0,16% | 52.391,00 |
| 22.12.2023 | 25,51 | 25,58 | 25,44 | 25,51 | 0,12% | 84.159,00 |
| 21.12.2023 | 25,44 | 25,52 | 25,44 | 25,48 | 0,16% | 72.519,00 |
| 20.12.2023 | 25,40 | 25,53 | 25,40 | 25,44 | 0,16% | 83.144,00 |
| 19.12.2023 | 25,40 | 25,43 | 25,38 | 25,40 | 0,08% | 91.045,00 |
| 18.12.2023 | 25,34 | 25,39 | 25,34 | 25,38 | 0,08% | 121.661,00 |
| 15.12.2023 | 25,35 | 25,40 | 25,33 | 25,36 | 0,00% | 170.754,00 |
| 14.12.2023 | 25,36 | 25,42 | 25,36 | 25,36 | 0,08% | 100.370,00 |
| 13.12.2023 | 25,37 | 25,40 | 25,31 | 25,34 | -0,04% | 88.392,00 |
| 12.12.2023 | 25,33 | 25,35 | 25,30 | 25,35 | 0,12% | 193.210,00 |
| 11.12.2023 | 25,29 | 25,32 | 25,25 | 25,32 | 0,20% | 64.617,00 |
| 08.12.2023 | 25,28 | 25,30 | 25,26 | 25,27 | -0,12% | 61.381,00 |
| 07.12.2023 | 25,27 | 25,31 | 25,27 | 25,30 | 0,16% | 111.839,00 |
| 06.12.2023 | 25,27 | 25,32 | 25,25 | 25,26 | -0,04% | 85.043,00 |