166,080€
-2,41%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 170,49 | 171,13 | 166,35 | 166,83 | -1,97% | 477,00 |
| 29.09.2026 | 170,37 | 172,18 | 168,75 | 170,18 | -0,05% | 821,00 |
| 28.09.2026 | 171,89 | 172,22 | 169,80 | 170,26 | -1,29% | 180,00 |
| 25.09.2026 | 172,93 | 173,73 | 170,40 | 172,49 | 0,12% | 714,00 |
| 24.09.2026 | 173,91 | 174,89 | 171,35 | 172,28 | -1,37% | 1.245,00 |
| 23.09.2026 | 175,59 | 176,88 | 173,82 | 174,67 | -0,38% | 436,00 |
| 22.09.2026 | 179,28 | 180,51 | 173,23 | 175,34 | -2,45% | 91,00 |
| 21.09.2026 | 177,43 | 180,25 | 177,17 | 179,74 | 1,83% | 290,00 |
| 18.09.2026 | 177,62 | 178,30 | 175,22 | 176,51 | -0,73% | 1.143,00 |
| 17.09.2026 | 177,62 | 179,58 | 174,36 | 177,81 | 1,35% | 789,00 |
| 16.09.2026 | 179,40 | 180,82 | 174,74 | 175,45 | -1,98% | 2.313,00 |
| 15.09.2026 | 179,10 | 179,57 | 173,69 | 178,99 | -0,13% | 2.383,00 |
| 14.09.2026 | 186,08 | 186,22 | 177,25 | 179,23 | -3,21% | 547,00 |
| 11.09.2026 | 183,99 | 187,65 | 181,95 | 185,18 | 1,08% | 2.950,00 |
| 10.09.2026 | 185,70 | 186,65 | 182,99 | 183,21 | -1,17% | 1.406,00 |
| 09.09.2026 | 186,22 | 186,93 | 182,43 | 185,38 | -0,48% | 336,00 |
| 08.09.2026 | 186,06 | 187,99 | 183,92 | 186,27 | 0,56% | 768,00 |
| 07.09.2026 | 187,28 | 189,73 | 184,67 | 185,24 | -0,86% | 10.382,00 |
| 04.09.2026 | 186,47 | 187,72 | 184,37 | 186,84 | -0,12% | 377,00 |
| 03.09.2026 | 182,93 | 187,35 | 182,19 | 187,07 | 2,27% | 1.720,00 |
| 02.09.2026 | 182,35 | 186,50 | 181,62 | 182,92 | 0,22% | 97,00 |
| 01.09.2026 | 183,71 | 186,28 | 180,31 | 182,51 | -0,40% | 460,00 |
| 31.08.2026 | 184,51 | 185,74 | 183,21 | 183,25 | -0,88% | 906,00 |
| 28.08.2026 | 183,91 | 186,67 | 183,84 | 184,88 | 0,41% | 6.024,00 |
| 27.08.2026 | 184,15 | 185,80 | 182,91 | 184,13 | 0,26% | 220,00 |
| 26.08.2026 | 185,39 | 186,75 | 182,04 | 183,65 | -0,69% | 471,00 |
| 25.08.2026 | 183,62 | 186,19 | 182,80 | 184,93 | 1,30% | 443,00 |
| 24.08.2026 | 182,79 | 185,30 | 182,31 | 182,56 | -0,53% | 117,00 |
| 21.08.2026 | 177,89 | 183,70 | 177,76 | 183,54 | 3,21% | 1.382,00 |
| 20.08.2026 | 182,53 | 182,88 | 176,77 | 177,84 | -3,63% | 387,00 |
| 19.08.2026 | 187,37 | 189,00 | 182,93 | 184,53 | 14,19% | 1.728,00 |
| 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 |