163,650€
0,81%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 161,43 | 162,70 | 160,81 | 161,60 | 0,68% | 818,00 |
| 04.05.2026 | 162,33 | 162,77 | 160,10 | 160,51 | -1,17% | 1.271,00 |
| 30.04.2026 | 158,16 | 162,52 | 157,99 | 162,41 | 1,27% | 1.038,00 |
| 29.04.2026 | 162,94 | 163,31 | 158,68 | 160,37 | -1,46% | 376,00 |
| 28.04.2026 | 162,20 | 164,50 | 161,35 | 162,74 | 0,36% | 475,00 |
| 27.04.2026 | 159,84 | 162,65 | 159,69 | 162,15 | 1,14% | 17,00 |
| 24.04.2026 | 161,31 | 162,21 | 159,80 | 160,33 | -0,53% | 272,00 |
| 23.04.2026 | 162,44 | 164,26 | 160,13 | 161,18 | -1,13% | 151,00 |
| 22.04.2026 | 162,39 | 163,88 | 161,93 | 163,02 | 0,75% | 350,00 |
| 21.04.2026 | 162,44 | 164,12 | 160,97 | 161,81 | 0,00% | 1.391,00 |
| 20.04.2026 | 159,07 | 163,12 | 158,44 | 161,81 | 0,99% | 282,00 |
| 17.04.2026 | 159,43 | 162,05 | 158,92 | 160,23 | 0,69% | 994,00 |
| 16.04.2026 | 162,64 | 163,42 | 158,49 | 159,13 | -1,99% | 1.053,00 |
| 15.04.2026 | 156,43 | 164,62 | 155,26 | 162,36 | 4,51% | 2.675,00 |
| 14.04.2026 | 153,64 | 156,44 | 152,99 | 155,36 | 0,85% | 2.207,00 |
| 13.04.2026 | 150,51 | 154,38 | 149,24 | 154,05 | 1,63% | 1.015,00 |
| 10.04.2026 | 152,59 | 153,08 | 148,95 | 151,58 | -0,62% | 1.547,00 |
| 09.04.2026 | 149,80 | 152,97 | 149,68 | 152,53 | 1,31% | 537,00 |
| 08.04.2026 | 148,42 | 154,33 | 148,19 | 150,56 | 3,46% | 1.143,00 |
| 07.04.2026 | 144,02 | 145,73 | 143,05 | 145,52 | 1,12% | 902,00 |
| 02.04.2026 | 142,17 | 144,73 | 139,49 | 143,92 | 0,29% | 310,00 |
| 01.04.2026 | 142,72 | 145,70 | 140,77 | 143,51 | 0,72% | 1.657,00 |
| 31.03.2026 | 139,40 | 143,13 | 138,69 | 142,49 | 3,08% | 377,00 |
| 30.03.2026 | 137,87 | 140,36 | 137,25 | 138,23 | 0,66% | 954,00 |
| 27.03.2026 | 142,36 | 142,69 | 136,64 | 137,32 | -3,47% | 405,00 |
| 26.03.2026 | 142,78 | 144,05 | 140,91 | 142,25 | -0,74% | 847,00 |
| 25.03.2026 | 144,54 | 145,71 | 141,84 | 143,31 | -0,31% | 332,00 |
| 24.03.2026 | 141,64 | 144,49 | 140,29 | 143,76 | 1,58% | 493,00 |
| 23.03.2026 | 138,45 | 145,36 | 137,69 | 141,52 | 0,53% | 838,00 |
| 20.03.2026 | 137,29 | 142,14 | 136,31 | 140,77 | 2,86% | 242,00 |
| 19.03.2026 | 138,99 | 139,10 | 135,79 | 136,85 | -1,33% | 1.117,00 |
| 18.03.2026 | 137,69 | 139,51 | 135,89 | 138,69 | 0,76% | 400,00 |
| 17.03.2026 | 135,08 | 139,26 | 134,71 | 137,65 | 1,72% | 238,00 |
| 16.03.2026 | 135,95 | 138,34 | 134,61 | 135,32 | -0,15% | 517,00 |
| 13.03.2026 | 134,44 | 137,03 | 133,80 | 135,53 | 1,12% | 283,00 |
| 12.03.2026 | 136,20 | 136,89 | 132,72 | 134,03 | -3,54% | 405,00 |
| 11.03.2026 | 138,51 | 139,37 | 136,47 | 138,95 | 0,36% | 425,00 |
| 10.03.2026 | 137,92 | 140,23 | 137,45 | 138,45 | 0,40% | 659,00 |
| 09.03.2026 | 135,53 | 139,30 | 133,33 | 137,90 | 0,01% | 294,00 |
| 06.03.2026 | 140,32 | 141,07 | 134,45 | 137,89 | -1,51% | 931,00 |
| 05.03.2026 | 143,36 | 144,73 | 138,73 | 140,00 | -2,74% | 323,00 |
| 04.03.2026 | 141,69 | 145,31 | 141,51 | 143,94 | 0,74% | 1.315,00 |
| 03.03.2026 | 141,55 | 143,97 | 138,55 | 142,88 | 0,01% | 540,00 |
| 02.03.2026 | 139,13 | 144,87 | 137,35 | 142,87 | 1,38% | 887,00 |
| 27.02.2026 | 149,73 | 150,21 | 139,11 | 140,93 | -6,08% | 568,00 |
| 26.02.2026 | 146,79 | 150,84 | 146,41 | 150,06 | 2,01% | 250,00 |
| 25.02.2026 | 143,37 | 147,42 | 143,14 | 147,11 | 2,62% | 462,00 |
| 24.02.2026 | 142,30 | 144,58 | 139,59 | 143,35 | 1,22% | 2.860,00 |
| 23.02.2026 | 146,85 | 149,24 | 141,28 | 141,62 | -4,86% | 427,00 |
| 20.02.2026 | 148,93 | 149,07 | 145,90 | 148,86 | 0,53% | 241,00 |
| 19.02.2026 | 150,01 | 150,26 | 146,60 | 148,07 | -1,21% | 1.616,00 |
| 18.02.2026 | 145,30 | 150,25 | 145,06 | 149,88 | 3,59% | 303,00 |
| 17.02.2026 | 144,05 | 147,23 | 143,88 | 144,69 | -0,12% | 339,00 |
| 16.02.2026 | 144,64 | 145,32 | 144,24 | 144,87 | 0,49% | 424,00 |
| 13.02.2026 | 141,59 | 144,44 | 138,06 | 144,16 | 1,72% | 464,00 |
| 12.02.2026 | 149,46 | 150,43 | 139,56 | 141,72 | -4,76% | 1.207,00 |
| 11.02.2026 | 149,68 | 152,53 | 147,09 | 148,80 | -0,49% | 558,00 |
| 10.02.2026 | 153,30 | 154,95 | 145,97 | 149,53 | -2,29% | 1.131,00 |
| 09.02.2026 | 152,45 | 154,26 | 150,66 | 153,04 | 0,51% | 423,00 |
| 06.02.2026 | 149,09 | 153,27 | 148,56 | 152,27 | 2,46% | 234,00 |
| 05.02.2026 | 153,03 | 153,36 | 146,92 | 148,61 | -2,56% | 392,00 |
| 04.02.2026 | 154,78 | 155,65 | 151,34 | 152,52 | -1,45% | 196,00 |
| 03.02.2026 | 156,94 | 159,95 | 151,03 | 154,77 | -1,40% | 298,00 |
| 02.02.2026 | 151,31 | 157,30 | 151,26 | 156,97 | 1,72% | 321,00 |
| 30.01.2026 | 151,06 | 154,36 | 150,00 | 154,32 | 1,38% | 378,00 |
| 29.01.2026 | 152,53 | 154,67 | 150,20 | 152,22 | -0,20% | 1.080,00 |
| 28.01.2026 | 153,14 | 153,32 | 151,31 | 152,53 | 0,54% | 107,00 |
| 27.01.2026 | 153,77 | 154,30 | 151,15 | 151,71 | -0,86% | 171,00 |
| 26.01.2026 | 150,41 | 153,56 | 150,07 | 153,02 | 1,14% | 638,00 |
| 23.01.2026 | 156,66 | 156,66 | 150,92 | 151,29 | -2,84% | 824,00 |
| 22.01.2026 | 157,37 | 158,55 | 155,52 | 155,71 | -0,84% | 811,00 |
| 21.01.2026 | 156,27 | 159,60 | 154,75 | 157,03 | 1,11% | 1.002,00 |
| 20.01.2026 | 159,45 | 159,86 | 154,79 | 155,30 | -3,64% | 1.094,00 |
| 19.01.2026 | 159,76 | 164,00 | 157,51 | 161,16 | -1,14% | 880,00 |
| 16.01.2026 | 165,51 | 166,01 | 162,86 | 163,02 | -1,07% | 2.531,00 |
| 15.01.2026 | 155,55 | 165,42 | 153,82 | 164,78 | 6,13% | 1.892,00 |
| 14.01.2026 | 156,57 | 157,17 | 153,56 | 155,26 | -1,10% | 921,00 |
| 13.01.2026 | 160,18 | 161,18 | 156,29 | 156,98 | -1,99% | 691,00 |
| 12.01.2026 | 158,52 | 160,54 | 157,59 | 160,16 | 0,04% | 1.507,00 |
| 09.01.2026 | 159,79 | 160,65 | 158,97 | 160,10 | 1,09% | 170,00 |
| 08.01.2026 | 157,63 | 159,74 | 157,28 | 158,37 | 0,08% | 275,00 |
| 07.01.2026 | 160,46 | 162,46 | 157,79 | 158,25 | -1,48% | 1.201,00 |
| 06.01.2026 | 159,65 | 161,55 | 158,66 | 160,63 | 0,92% | 779,00 |
| 05.01.2026 | 155,50 | 161,19 | 155,25 | 159,17 | 2,54% | 1.059,00 |
| 02.01.2026 | 152,06 | 155,29 | 151,03 | 155,22 | 1,15% | 806,00 |
| 30.12.2025 | 152,97 | 153,45 | 152,97 | 153,45 | 0,39% | 225,00 |
| 29.12.2025 | 154,84 | 154,86 | 152,52 | 152,86 | 0,45% | 2.025,00 |
| 23.12.2025 | 153,02 | 153,67 | 152,10 | 152,17 | -0,41% | 346,00 |
| 22.12.2025 | 151,49 | 153,34 | 150,91 | 152,80 | 1,02% | 1.454,00 |
| 19.12.2025 | 147,40 | 151,64 | 147,39 | 151,25 | 2,54% | 238,00 |
| 18.12.2025 | 149,01 | 150,52 | 147,19 | 147,50 | -0,94% | 653,00 |
| 17.12.2025 | 150,84 | 152,85 | 148,58 | 148,90 | -0,87% | 658,00 |
| 16.12.2025 | 150,38 | 151,73 | 149,16 | 150,20 | -0,72% | 549,00 |
| 15.12.2025 | 152,43 | 153,76 | 151,25 | 151,29 | -0,46% | 201,00 |
| 12.12.2025 | 153,62 | 154,99 | 151,37 | 151,99 | -1,07% | 63,00 |
| 11.12.2025 | 152,56 | 155,01 | 151,87 | 153,63 | -0,12% | 3.505,00 |
| 10.12.2025 | 154,13 | 155,09 | 152,71 | 153,81 | -0,01% | 345,00 |
| 09.12.2025 | 151,63 | 155,25 | 151,58 | 153,83 | 1,24% | 238,00 |
| 08.12.2025 | 152,03 | 154,04 | 151,28 | 151,94 | 0,25% | 903,00 |
| 05.12.2025 | 150,10 | 152,26 | 149,48 | 151,56 | 0,90% | 301,00 |