Morgan Stanley Historische Daten - 1MS | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Morgan Stanley (1MS)

125,20

-0,62

(-0,49%)

Geschlossen 02 Dezember 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-4.86	-3.73673689067	130.06	130.52	123.82	137	127.02840951	DE
4	18.24	17.0531039641	106.96	130.52	106.96	103	125.24405006	DE
12	36.16	40.6109613657	89.04	130.52	89.04	104	116.07295744	DE
26	36.3	40.8323959505	88.9	130.52	85.9	99	106.46279428	DE
52	50.81	68.3021911547	74.39	130.52	74.15	92	98.25864722	DE
156	53.33	74.2034228468	71.87	130.52	71.86	92	97.73670457	DE
260	53.33	74.2034228468	71.87	130.52	71.86	92	97.73670457	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732899300	125.82	0	0.00	125.82	125.82	125.82	0
1732812900	125.82	1.36	1.09	125.82	125.82	125.82	20
1732726500	124.46	0.64	0.52	124.46	124.46	124.46	50
1732640100	123.82	-4.5	-3.51	127.52	127.52	123.82	103
1732553700	128.32	-1.16	-0.90	130.06	130.52	128.32	374
1732294500	129.47999	1.48	1.16	129.47999	129.47999	129.47999	16
1732208100	128	1.84	1.46	125.76	128	125.76	81
1732121700	126.16	-0.34	-0.27	126.16	126.16	126.16	10
1732035300	126.5	-0.78	-0.61	126.34	126.5	126.34	7
1731948900	127.28	1.78	1.42	128.34	128.34	127.28	79
1731689700	125.5	-1.3	-1.03	125.88	127.12	125.5	265
1731603300	126.8	0.94	0.75	127.46	127.46	126.52	154
1731516900	125.86	1	0.80	125	125.86	125	70
1731430500	124.86	0.46	0.37	125.98	125.98	124.86	88
1731344100	124.4	3.26	2.69	123.72	124.4	123.72	146
1731084900	121.14	0	0.00	121.14	121.14	121.14	0
1730998500	121.14	0.02	0.02	123	123	121.14	127
1730912100	121.12	13.72	12.77	119.54	121.12	119.54	137
1730825700	107.4	-0.48	-0.44	106.96	107.4	106.96	31
1730739300	107.88	0	0.00	107.88	107.88	107.88	0
1730480100	107.88	-2.3	-2.09	107.98	107.98	107.86	124
1730393700	110.18	0	0.00	110.18	110.18	110.18	0
1730307300	110.18	0	0.00	110.18	110.18	110.18	0
1730220900	110.18	0	0.00	110.18	110.18	110.18	0
1730134500	110.18	1	0.92	110.18	110.18	110.18	30
1729871700	109.18	0	0.00	109.18	109.18	109.18	0
1729785300	109.18	0	0.00	109.18	109.18	109.18	0
1729698900	109.18	-0.1	-0.09	109.18	109.18	109.18	49
1729612500	109.28	-0.44	-0.40	109.28	109.28	109.28	4
1729526100	109.72	-0.22	-0.20	109.72	109.72	109.72	6
1729266900	109.94	0	0.00	109.94	109.94	109.94	0
1729180500	109.94	-0.56	-0.51	108.94	110.64	108.94	166
1729094100	110.5	6.68	6.43	103.76	111.6	103.76	310
1729007700	103.82	3.7	3.70	103.9	106.04	103.48	564
1728921300	100.12	1.6	1.62	100.12	100.12	100.12	12
1728662100	98.52	0	0.00	98.52	98.52	98.52	0
1728575700	98.52	0	0.00	98.52	98.52	98.52	0
1728489300	98.52	0	0.00	98.52	98.52	98.52	0
1728402900	98.52	-0.21	-0.21	98.52	98.52	98.52	1
1728316500	98.73	4.41	4.68	98.2	98.73	98.2	45
1728057300	94.32	0	0.00	94.32	94.32	94.32	0
1727970900	94.32	2.58	2.81	94.32	94.32	94.32	15
1727884500	91.74	0	0.00	91.74	91.74	91.74	0
1727798100	91.74	0	0.00	91.74	91.74	91.74	0
1727711700	91.74	0	0.00	91.74	91.74	91.74	0
1727452500	91.74	0	0.00	91.74	91.74	91.74	0
1727366100	91.74	0	0.00	91.74	91.74	91.74	0
1727279700	91.74	0	0.00	91.74	91.74	91.74	0
1727193300	91.74	2.7	3.03	91.74	91.74	91.74	35
1727106900	89.04	0	0.00	89.04	89.04	89.04	0
1726847700	89.04	0	0.00	89.04	89.04	89.04	0
1726761300	89.04	0	0.00	89.04	89.04	89.04	0
1726674900	89.04	0	0.00	89.04	89.04	89.04	0
1726588500	89.04	0	0.00	89.04	89.04	89.04	0
1726502100	89.04	-0.29	-0.32	89.04	89.04	89.04	100
1726242900	89.33	0	0.00	89.33	89.33	89.33	0
1726156500	89.33	0	0.00	89.33	89.33	89.33	0
1726070100	89.33	0	0.00	89.33	89.33	89.33	0
1725983700	89.33	0	0.00	89.33	89.33	89.33	0
1725897300	89.33	0	0.00	89.33	89.33	89.33	0
1725638100	89.33	-0.85	-0.94	89.33	89.33	89.33	1
1725551700	90.18	0	0.00	90.18	90.18	90.18	0
1725465300	90.18	-2.31	-2.50	89.27	90.18	89.27	2
1725350400	92.49	0	0.00	92.49	92.49	92.49	0
1725264000	92.49	0	0.00	92.49	92.49	92.49	0

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen