MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14
[WKN: A0REGU | ISIN: US80412E2028]
Aktienkurse
Echtzeit-Aktienkurs MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14
Bid:
Ask:
Aktienkurse zur MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2020 | 0,74 | 0,74 | 0,45 | 0,48 | -29,41% | 39.230,00 |
| 15.05.2020 | 0,69 | 0,81 | 0,59 | 0,68 | -2,58% | 40.546,00 |
| 14.05.2020 | 0,73 | 0,73 | 0,70 | 0,70 | -4,38% | 3.020,00 |
| 13.05.2020 | 0,80 | 0,85 | 0,60 | 0,73 | -6,41% | 11.498,00 |
| 12.05.2020 | 0,82 | 0,82 | 0,78 | 0,78 | -2,50% | 16.075,00 |
| 11.05.2020 | 0,80 | 0,82 | 0,79 | 0,80 | 0,00% | 6.518,00 |
| 08.05.2020 | 0,80 | 0,88 | 0,75 | 0,80 | -9,09% | 15.708,00 |
| 07.05.2020 | 0,78 | 0,88 | 0,78 | 0,88 | 0,00% | 3.110,00 |
| 06.05.2020 | 0,90 | 0,90 | 0,70 | 0,88 | -0,68% | 1.958,00 |
| 05.05.2020 | 0,95 | 0,95 | 0,84 | 0,89 | -6,74% | 1.101,00 |
| 04.05.2020 | 0,99 | 0,99 | 0,95 | 0,95 | -5,00% | 2.096,00 |
| 01.05.2020 | 1,09 | 1,20 | 0,99 | 1,00 | 0,00% | 5.825,00 |
| 30.04.2020 | 0,90 | 1,03 | 0,90 | 1,00 | 1,01% | 2.819,00 |
| 29.04.2020 | 1,00 | 1,05 | 0,95 | 0,99 | 0,00% | 3.141,00 |
| 28.04.2020 | 0,93 | 0,99 | 0,93 | 0,99 | 11,24% | 609,00 |
| 27.04.2020 | 0,94 | 0,94 | 0,86 | 0,89 | -0,56% | 3.691,00 |
| 24.04.2020 | 1,06 | 1,06 | 0,89 | 0,90 | -23,50% | 2.740,00 |
| 23.04.2020 | 1,14 | 1,24 | 1,14 | 1,17 | 3,54% | 6.747,00 |
| 22.04.2020 | 1,18 | 1,25 | 1,12 | 1,13 | -4,24% | 4.533,00 |
| 21.04.2020 | 1,20 | 1,22 | 1,10 | 1,18 | 1,72% | 2.701,00 |
| 20.04.2020 | 1,01 | 1,22 | 1,01 | 1,16 | 22,11% | 2.908,00 |
| 17.04.2020 | 1,02 | 1,02 | 0,95 | 0,95 | -2,06% | 2.018,00 |
| 16.04.2020 | 1,20 | 1,39 | 0,85 | 0,97 | -11,01% | 8.904,00 |
| 15.04.2020 | 1,76 | 1,76 | 0,73 | 1,09 | -42,33% | 35.445,00 |
| 14.04.2020 | 1,93 | 1,93 | 1,89 | 1,89 | -2,07% | 1.403,00 |
| 13.04.2020 | 1,88 | 1,93 | 1,81 | 1,93 | 7,22% | 273,00 |
| 09.04.2020 | 1,80 | 1,80 | 1,80 | 1,80 | 4,77% | 330,00 |
| 08.04.2020 | 1,71 | 1,72 | 1,71 | 1,72 | 3,49% | 71,00 |
| 07.04.2020 | 1,63 | 1,71 | 1,63 | 1,66 | 11,41% | 1.407,00 |
| 06.04.2020 | 1,53 | 1,53 | 1,49 | 1,49 | 6,43% | 2.359,00 |
| 03.04.2020 | 1,41 | 1,41 | 1,40 | 1,40 | -6,67% | 500,00 |
| 02.04.2020 | 1,36 | 1,55 | 1,36 | 1,50 | 0,67% | 5.025,00 |
| 01.04.2020 | 1,48 | 1,50 | 1,48 | 1,49 | -1,32% | 4.751,00 |
| 31.03.2020 | 1,57 | 1,57 | 1,51 | 1,51 | -8,48% | 1.900,00 |
| 30.03.2020 | 1,70 | 1,70 | 1,65 | 1,65 | 2,80% | 40,00 |
| 27.03.2020 | 1,89 | 1,89 | 1,30 | 1,61 | -10,34% | 7.901,00 |
| 26.03.2020 | 1,81 | 1,97 | 1,65 | 1,79 | -10,05% | 6.362,00 |
| 25.03.2020 | 1,96 | 1,99 | 1,96 | 1,99 | 0,00% | 1.100,00 |
| 24.03.2020 | 1,90 | 1,99 | 1,80 | 1,99 | 1,02% | 1.944,00 |
| 23.03.2020 | 1,98 | 1,98 | 1,96 | 1,97 | -10,82% | 306,00 |
| 20.03.2020 | 2,10 | 2,21 | 2,10 | 2,21 | 12,13% | 250,00 |
| 19.03.2020 | 1,93 | 1,97 | 1,73 | 1,97 | -8,37% | 863,00 |
| 18.03.2020 | 2,39 | 2,39 | 2,15 | 2,15 | -17,94% | 4.459,00 |
| 17.03.2020 | 2,65 | 2,65 | 2,52 | 2,62 | 0,00% | 1.450,00 |
| 16.03.2020 | 3,13 | 3,13 | 2,50 | 2,62 | -12,96% | 2.691,00 |
| 13.03.2020 | 2,96 | 3,50 | 2,96 | 3,01 | 10,26% | 6.712,00 |
| 12.03.2020 | 3,85 | 5,00 | 2,73 | 2,73 | -29,00% | 11.587,00 |
| 11.03.2020 | 4,41 | 4,41 | 3,76 | 3,85 | -14,93% | 27.370,00 |
| 10.03.2020 | 4,50 | 4,58 | 4,50 | 4,52 | 2,49% | 3.550,00 |
| 09.03.2020 | 4,83 | 4,83 | 4,12 | 4,41 | -13,36% | 6.019,00 |
| 06.03.2020 | 5,15 | 5,15 | 5,00 | 5,09 | -1,55% | 8.252,00 |
| 05.03.2020 | 5,21 | 5,21 | 5,15 | 5,17 | -0,19% | 398,00 |
| 04.03.2020 | 5,38 | 5,38 | 5,00 | 5,18 | 0,78% | 5.085,00 |
| 03.03.2020 | 5,16 | 5,16 | 5,14 | 5,14 | 1,58% | 1.400,00 |
| 02.03.2020 | 5,30 | 5,30 | 5,06 | 5,06 | -3,07% | 1.353,00 |
| 28.02.2020 | 5,10 | 5,22 | 5,00 | 5,22 | -1,32% | 12.205,00 |
| 27.02.2020 | 5,17 | 5,29 | 4,99 | 5,29 | -2,45% | 13.189,00 |
| 26.02.2020 | 5,29 | 5,42 | 5,29 | 5,42 | 2,32% | 405,00 |
| 25.02.2020 | 5,35 | 5,35 | 5,30 | 5,30 | -13,55% | 27.417,00 |
| 24.02.2020 | 6,23 | 6,23 | 5,96 | 6,13 | 0,67% | 6.481,00 |
| 21.02.2020 | 6,10 | 6,20 | 6,09 | 6,09 | 1,84% | 871,00 |
| 19.02.2020 | 5,95 | 6,09 | 5,95 | 5,98 | -0,83% | 1.916,00 |
| 18.02.2020 | 6,10 | 6,10 | 6,03 | 6,03 | -2,46% | 2.695,00 |
| 14.02.2020 | 6,05 | 6,18 | 6,05 | 6,18 | 2,49% | 49,00 |
| 13.02.2020 | 6,00 | 6,03 | 6,00 | 6,03 | 2,24% | 950,00 |
| 12.02.2020 | 5,85 | 5,90 | 5,85 | 5,90 | 0,68% | 721,00 |
| 11.02.2020 | 5,86 | 5,86 | 5,86 | 5,86 | 0,15% | 15,00 |
| 10.02.2020 | 5,85 | 5,85 | 5,85 | 5,85 | -0,26% | 28,00 |
| 06.02.2020 | 5,87 | 5,87 | 5,87 | 5,87 | 2,91% | 36,00 |
| 05.02.2020 | 5,70 | 5,73 | 5,70 | 5,70 | -2,56% | 2.154,00 |
| 04.02.2020 | 5,83 | 5,85 | 5,83 | 5,85 | 3,91% | 752,00 |
| 03.02.2020 | 5,65 | 5,65 | 5,61 | 5,63 | 0,36% | 1.755,00 |
| 31.01.2020 | 5,90 | 5,90 | 5,61 | 5,61 | -1,56% | 70,00 |
| 30.01.2020 | 5,70 | 5,72 | 5,65 | 5,70 | -0,02% | 7.189,00 |
| 29.01.2020 | 5,68 | 5,70 | 5,68 | 5,70 | -0,87% | 1.271,00 |
| 27.01.2020 | 5,75 | 5,75 | 5,75 | 5,75 | -0,35% | 20,00 |
| 24.01.2020 | 5,86 | 5,86 | 5,77 | 5,77 | -0,17% | 1.211,00 |
| 23.01.2020 | 5,79 | 5,84 | 5,73 | 5,78 | 1,40% | 1.800,00 |
| 22.01.2020 | 5,85 | 5,89 | 5,70 | 5,70 | -1,83% | 3.117,00 |
| 21.01.2020 | 5,73 | 5,81 | 5,73 | 5,81 | -0,24% | 723,00 |
| 17.01.2020 | 5,89 | 5,89 | 5,80 | 5,82 | 0,69% | 1.764,00 |
| 16.01.2020 | 5,75 | 5,78 | 5,75 | 5,78 | 1,23% | 998,00 |
| 14.01.2020 | 5,79 | 5,80 | 5,70 | 5,71 | -1,13% | 9.066,00 |
| 13.01.2020 | 5,84 | 5,93 | 5,78 | 5,78 | -3,75% | 7.960,00 |
| 10.01.2020 | 5,94 | 6,00 | 5,82 | 6,00 | -1,80% | 1.564,00 |
| 09.01.2020 | 6,30 | 6,35 | 6,11 | 6,11 | -0,97% | 1.545,00 |
| 08.01.2020 | 5,93 | 6,17 | 5,93 | 6,17 | 3,77% | 1.484,00 |
| 07.01.2020 | 5,90 | 5,95 | 5,90 | 5,95 | 1,64% | 1.700,00 |
| 06.01.2020 | 5,85 | 5,85 | 5,85 | 5,85 | 0,86% | 192,00 |
| 03.01.2020 | 5,79 | 5,81 | 5,79 | 5,80 | 0,00% | 1.200,00 |
| 02.01.2020 | 5,85 | 5,90 | 5,80 | 5,80 | -1,53% | 2.607,00 |
| 31.12.2019 | 5,81 | 5,89 | 5,70 | 5,89 | 1,55% | 11.270,00 |
| 30.12.2019 | 5,84 | 5,88 | 5,76 | 5,80 | -2,52% | 8.860,00 |
| 27.12.2019 | 5,78 | 5,95 | 5,73 | 5,95 | 4,75% | 1.886,00 |
| 26.12.2019 | 5,72 | 5,75 | 5,68 | 5,68 | -0,70% | 4.616,00 |
| 23.12.2019 | 5,74 | 5,75 | 5,72 | 5,72 | -0,35% | 11.075,00 |
| 20.12.2019 | 5,65 | 5,76 | 5,65 | 5,74 | 0,70% | 7.249,00 |
| 19.12.2019 | 5,67 | 5,71 | 5,65 | 5,70 | -0,26% | 14.382,00 |
| 18.12.2019 | 5,72 | 5,75 | 5,70 | 5,72 | -1,47% | 4.963,00 |
| 17.12.2019 | 5,80 | 5,80 | 5,80 | 5,80 | 0,52% | 280,00 |