160,460€
0,11%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 160,36 | 160,36 | 157,47 | 160,25 | -0,02% | 11,00 |
| 09.01.2026 | 158,86 | 160,64 | 157,67 | 160,29 | 0,96% | - |
| 08.01.2026 | 158,04 | 159,75 | 157,29 | 158,76 | 0,44% | - |
| 07.01.2026 | 160,68 | 161,63 | 157,80 | 158,07 | -1,58% | 22,00 |
| 06.01.2026 | 159,68 | 161,56 | 158,69 | 160,61 | 0,92% | - |
| 05.01.2026 | 155,10 | 161,17 | 154,66 | 159,14 | 2,72% | 621,00 |
| 02.01.2026 | 152,16 | 155,24 | 150,24 | 154,92 | 1,01% | - |
| 30.12.2025 | 153,00 | 153,68 | 152,86 | 153,37 | 0,24% | - |
| 29.12.2025 | 155,06 | 155,14 | 152,56 | 153,00 | 0,49% | 1.941,00 |
| 23.12.2025 | 152,64 | 153,57 | 152,10 | 152,26 | -0,35% | - |
| 22.12.2025 | 152,05 | 153,32 | 150,97 | 152,79 | 1,27% | 4,00 |
| 19.12.2025 | 147,37 | 151,60 | 147,20 | 150,87 | 2,25% | - |
| 18.12.2025 | 148,86 | 150,69 | 147,20 | 147,55 | -0,93% | 10,00 |
| 17.12.2025 | 150,84 | 152,83 | 148,59 | 148,93 | -0,88% | 8,00 |
| 16.12.2025 | 150,37 | 151,79 | 149,16 | 150,25 | -1,24% | - |
| 15.12.2025 | 152,01 | 153,77 | 152,01 | 152,13 | 0,08% | 5,00 |
| 12.12.2025 | 154,64 | 155,40 | 151,39 | 152,01 | -1,23% | 35,00 |
| 11.12.2025 | 154,57 | 154,95 | 151,55 | 153,90 | -0,21% | - |
| 10.12.2025 | 153,86 | 155,08 | 152,73 | 154,22 | 0,16% | - |
| 09.12.2025 | 151,99 | 155,20 | 151,63 | 153,98 | 1,50% | - |
| 08.12.2025 | 151,60 | 154,04 | 151,29 | 151,71 | 0,17% | 8,00 |
| 05.12.2025 | 149,97 | 152,24 | 149,37 | 151,45 | 0,97% | 1,00 |
| 04.12.2025 | 149,37 | 150,83 | 148,67 | 150,00 | 0,77% | 26,00 |
| 03.12.2025 | 145,51 | 149,09 | 144,24 | 148,85 | 2,27% | 3,00 |
| 02.12.2025 | 145,33 | 146,50 | 144,70 | 145,55 | 0,27% | - |
| 01.12.2025 | 146,37 | 146,37 | 143,74 | 145,16 | -1,08% | - |
| 28.11.2025 | 146,17 | 146,82 | 144,93 | 146,75 | 0,60% | - |
| 27.11.2025 | 145,16 | 149,09 | 144,50 | 145,88 | 0,24% | - |
| 26.11.2025 | 143,42 | 145,70 | 142,75 | 145,53 | 1,56% | 30,00 |
| 25.11.2025 | 141,39 | 143,47 | 138,89 | 143,30 | 1,14% | - |
| 24.11.2025 | 138,56 | 142,73 | 137,26 | 141,69 | 2,75% | 2,00 |
| 21.11.2025 | 137,68 | 139,37 | 134,96 | 137,90 | 0,12% | 10,00 |
| 20.11.2025 | 140,46 | 144,91 | 137,50 | 137,73 | -2,33% | - |
| 19.11.2025 | 137,91 | 141,16 | 137,53 | 141,02 | 1,89% | - |
| 18.11.2025 | 137,82 | 139,55 | 136,02 | 138,40 | 0,55% | 12,00 |
| 17.11.2025 | 141,33 | 142,73 | 137,06 | 137,64 | -2,35% | 22,00 |
| 14.11.2025 | 142,51 | 143,17 | 137,58 | 140,95 | -0,87% | 30,00 |
| 13.11.2025 | 146,65 | 147,51 | 142,03 | 142,18 | -2,97% | 7,00 |
| 12.11.2025 | 143,32 | 148,43 | 143,32 | 146,53 | 1,96% | 7,00 |
| 11.11.2025 | 143,49 | 143,80 | 142,11 | 143,71 | 0,63% | 20,00 |
| 10.11.2025 | 141,03 | 143,64 | 140,71 | 142,81 | 1,93% | 75,00 |
| 07.11.2025 | 141,69 | 142,73 | 136,53 | 140,10 | -1,27% | 3,00 |
| 06.11.2025 | 143,38 | 143,98 | 141,04 | 141,90 | -1,62% | - |
| 05.11.2025 | 142,56 | 144,44 | 140,80 | 144,24 | 1,01% | 4,00 |
| 04.11.2025 | 141,21 | 145,37 | 140,14 | 142,80 | 0,51% | - |
| 03.11.2025 | 142,84 | 143,19 | 140,40 | 142,07 | -0,42% | 66,00 |
| 31.10.2025 | 142,11 | 143,01 | 141,31 | 142,67 | 0,25% | - |
| 30.10.2025 | 141,11 | 144,22 | 140,72 | 142,32 | 0,86% | - |
| 29.10.2025 | 140,79 | 142,62 | 140,79 | 141,11 | 0,24% | - |
| 28.10.2025 | 142,80 | 143,79 | 140,73 | 140,77 | -1,14% | 440,00 |
| 27.10.2025 | 141,16 | 143,24 | 140,92 | 142,40 | 0,98% | - |
| 24.10.2025 | 137,14 | 141,85 | 136,99 | 141,02 | 2,76% | 4,00 |
| 23.10.2025 | 136,20 | 137,80 | 135,99 | 137,23 | 0,64% | - |
| 22.10.2025 | 138,02 | 138,11 | 135,36 | 136,36 | -0,94% | - |
| 21.10.2025 | 139,16 | 140,10 | 137,34 | 137,66 | -1,06% | - |
| 20.10.2025 | 136,66 | 139,93 | 136,25 | 139,14 | 2,03% | - |
| 17.10.2025 | 136,53 | 138,02 | 134,11 | 136,37 | 0,21% | 10,00 |
| 16.10.2025 | 139,66 | 141,30 | 135,99 | 136,09 | -2,15% | 30,00 |
| 15.10.2025 | 135,27 | 143,42 | 134,57 | 139,08 | 3,87% | 659,00 |
| 14.10.2025 | 134,18 | 135,32 | 131,21 | 133,90 | -0,31% | - |
| 13.10.2025 | 130,77 | 134,50 | 130,77 | 134,31 | 2,56% | 186,00 |
| 10.10.2025 | 135,09 | 136,51 | 130,84 | 130,96 | -3,09% | 1,00 |
| 09.10.2025 | 134,16 | 135,28 | 132,80 | 135,13 | 0,79% | - |
| 08.10.2025 | 135,06 | 135,18 | 132,39 | 134,07 | 0,35% | 4,00 |
| 07.10.2025 | 134,63 | 136,50 | 133,10 | 133,60 | -0,96% | - |
| 06.10.2025 | 134,67 | 136,36 | 132,49 | 134,89 | 0,57% | 16,00 |
| 03.10.2025 | 132,81 | 134,41 | 132,44 | 134,13 | 1,03% | 12,00 |
| 02.10.2025 | 134,18 | 134,33 | 131,48 | 132,76 | -1,23% | 1,00 |
| 01.10.2025 | 136,63 | 136,63 | 132,24 | 134,41 | -0,84% | 91,00 |
| 30.09.2025 | 137,03 | 138,31 | 133,40 | 135,55 | -1,35% | 2,00 |
| 29.09.2025 | 137,61 | 137,96 | 136,18 | 137,40 | 0,30% | - |
| 26.09.2025 | 136,31 | 138,30 | 135,47 | 136,99 | 0,48% | - |
| 25.09.2025 | 134,63 | 136,43 | 133,24 | 136,33 | 1,28% | 100,00 |
| 24.09.2025 | 135,76 | 137,69 | 134,53 | 134,61 | -1,04% | 4,00 |
| 23.09.2025 | 135,87 | 138,96 | 135,08 | 136,02 | -0,15% | 4,00 |
| 22.09.2025 | 135,96 | 136,46 | 134,06 | 136,23 | 0,04% | 1,00 |
| 19.09.2025 | 135,44 | 137,12 | 134,56 | 136,18 | 0,88% | 1,00 |
| 18.09.2025 | 133,30 | 135,88 | 133,30 | 134,99 | 1,50% | 962,00 |
| 17.09.2025 | 131,26 | 133,42 | 131,10 | 132,99 | 1,03% | - |
| 16.09.2025 | 133,43 | 133,45 | 130,88 | 131,63 | -1,00% | 108,00 |
| 15.09.2025 | 133,41 | 134,74 | 132,43 | 132,96 | -0,22% | 12,00 |
| 12.09.2025 | 133,45 | 134,17 | 132,69 | 133,25 | -0,19% | 2,00 |
| 11.09.2025 | 131,38 | 134,48 | 131,08 | 133,50 | 1,26% | 1,00 |
| 10.09.2025 | 127,51 | 131,97 | 127,51 | 131,84 | 1,27% | 20,00 |
| 09.09.2025 | 126,47 | 130,55 | 125,97 | 130,19 | 3,28% | 5,00 |
| 08.09.2025 | 126,36 | 127,06 | 125,30 | 126,05 | -0,38% | 30,00 |
| 05.09.2025 | 129,32 | 129,55 | 124,77 | 126,53 | -2,01% | 2,00 |
| 04.09.2025 | 127,42 | 129,38 | 126,81 | 129,13 | 1,42% | - |
| 03.09.2025 | 127,39 | 128,46 | 125,95 | 127,32 | -0,45% | 1,00 |
| 02.09.2025 | 128,52 | 129,10 | 125,20 | 127,90 | -0,47% | 6,00 |
| 01.09.2025 | 128,83 | 128,91 | 128,23 | 128,51 | -0,10% | - |
| 29.08.2025 | 128,46 | 129,02 | 127,66 | 128,64 | 0,08% | 10,00 |
| 28.08.2025 | 128,56 | 129,27 | 127,87 | 128,54 | 0,07% | 52,00 |
| 27.08.2025 | 128,41 | 129,08 | 127,60 | 128,45 | 0,38% | 59,00 |
| 26.08.2025 | 127,13 | 128,02 | 125,58 | 127,97 | 0,61% | - |
| 25.08.2025 | 126,46 | 127,55 | 126,08 | 127,19 | 0,77% | - |
| 22.08.2025 | 124,30 | 127,11 | 123,77 | 126,22 | 1,76% | 1,00 |
| 21.08.2025 | 123,67 | 124,45 | 122,94 | 124,04 | 0,31% | - |
| 20.08.2025 | 124,16 | 124,55 | 121,02 | 123,66 | 0,03% | 15,00 |
| 19.08.2025 | 123,91 | 124,45 | 123,04 | 123,62 | -0,47% | - |