172,350€
0,03%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 171,90 | 173,60 | 170,36 | 172,38 | 0,05% | 697,00 |
| 11.11.2026 | 169,62 | 172,35 | 168,77 | 172,29 | 2,46% | 661,00 |
| 10.11.2026 | 167,88 | 169,48 | 166,40 | 168,15 | 0,85% | 723,00 |
| 09.11.2026 | 163,97 | 169,75 | 162,92 | 166,73 | 2,45% | 281,00 |
| 06.11.2026 | 161,56 | 166,20 | 161,56 | 162,74 | -0,10% | 866,00 |
| 05.11.2026 | 172,12 | 176,39 | 160,22 | 162,91 | -5,83% | 1.147,00 |
| 04.11.2026 | 165,06 | 172,99 | 164,98 | 172,99 | 4,13% | 761,00 |
| 03.11.2026 | 165,23 | 169,83 | 164,30 | 166,13 | 0,12% | 1.596,00 |
| 02.11.2026 | 165,64 | 168,03 | 164,88 | 165,93 | 0,77% | 1.054,00 |
| 30.10.2026 | 168,38 | 169,55 | 163,12 | 164,66 | -3,40% | 1.759,00 |
| 29.10.2026 | 171,88 | 174,25 | 169,85 | 170,46 | 0,12% | 1.176,00 |
| 28.10.2026 | 168,11 | 171,10 | 167,26 | 170,26 | 1,21% | 618,00 |
| 27.10.2026 | 164,77 | 169,48 | 163,85 | 168,23 | 2,03% | 249,00 |
| 26.10.2026 | 159,90 | 166,10 | 159,88 | 164,89 | 2,76% | 630,00 |
| 23.10.2026 | 163,92 | 165,90 | 160,20 | 160,46 | -1,88% | 14.159,00 |
| 22.10.2026 | 164,13 | 167,00 | 162,77 | 163,53 | -1,65% | 6.803,00 |
| 21.10.2026 | 162,28 | 166,57 | 161,01 | 166,27 | 3,38% | 551,00 |
| 20.10.2026 | 159,29 | 162,45 | 157,45 | 160,83 | 0,93% | 337,00 |
| 19.10.2026 | 162,27 | 162,97 | 159,06 | 159,35 | -1,14% | 218,00 |
| 16.10.2026 | 162,25 | 164,27 | 160,43 | 161,18 | -0,48% | 2.153,00 |
| 15.10.2026 | 162,34 | 162,80 | 161,95 | 161,95 | -0,50% | 59,00 |
| 14.10.2026 | 166,51 | 168,15 | 158,63 | 162,77 | -2,38% | 1.691,00 |
| 13.10.2026 | 171,18 | 173,91 | 166,67 | 166,73 | -1,89% | 1.362,00 |
| 12.10.2026 | 170,24 | 171,65 | 169,26 | 169,95 | 0,18% | 333,00 |
| 09.10.2026 | 167,44 | 170,00 | 167,13 | 169,65 | 1,43% | 626,00 |
| 08.10.2026 | 169,55 | 169,63 | 166,23 | 167,25 | -1,46% | 18.711,00 |
| 07.10.2026 | 170,77 | 171,54 | 165,70 | 169,73 | -0,18% | 733,00 |
| 06.10.2026 | 169,81 | 171,60 | 169,27 | 170,03 | 0,32% | 643,00 |
| 05.10.2026 | 170,16 | 170,88 | 167,60 | 169,49 | 0,01% | 634,00 |
| 02.10.2026 | 167,63 | 170,22 | 167,38 | 169,48 | 1,30% | 1.112,00 |
| 01.10.2026 | 167,41 | 167,57 | 162,18 | 167,30 | 0,28% | 1.075,00 |
| 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 |