120,400€
0,65%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 119,51 | 120,22 | 118,35 | 119,54 | -0,07% | - |
| 30.06.2025 | 121,06 | 121,44 | 118,58 | 119,62 | -0,46% | - |
| 27.06.2025 | 119,28 | 121,03 | 118,77 | 120,17 | 0,53% | - |
| 26.06.2025 | 117,93 | 119,57 | 117,29 | 119,54 | 1,11% | - |
| 25.06.2025 | 117,15 | 118,25 | 116,59 | 118,23 | 1,01% | - |
| 24.06.2025 | 116,25 | 117,89 | 116,11 | 117,05 | 1,07% | 15,00 |
| 23.06.2025 | 115,18 | 116,08 | 113,57 | 115,81 | 0,61% | - |
| 20.06.2025 | 114,11 | 115,80 | 114,01 | 115,11 | 0,88% | - |
| 19.06.2025 | 115,16 | 115,61 | 113,92 | 114,11 | -1,11% | 40,00 |
| 18.06.2025 | 113,21 | 115,69 | 112,76 | 115,39 | 1,85% | - |
| 17.06.2025 | 113,22 | 113,57 | 112,91 | 113,29 | 0,18% | - |
| 16.06.2025 | 112,07 | 114,59 | 112,07 | 113,09 | 0,89% | 950,00 |
| 13.06.2025 | 113,50 | 114,39 | 111,70 | 112,09 | -1,61% | - |
| 12.06.2025 | 114,80 | 115,26 | 111,87 | 113,92 | -0,77% | - |
| 11.06.2025 | 115,48 | 116,10 | 114,47 | 114,80 | -0,54% | - |
| 10.06.2025 | 115,23 | 116,59 | 114,88 | 115,42 | 0,02% | - |
| 09.06.2025 | 115,60 | 116,48 | 114,50 | 115,40 | -0,29% | - |
| 06.06.2025 | 114,16 | 117,31 | 114,16 | 115,73 | 1,41% | 5,00 |
| 05.06.2025 | 112,42 | 114,56 | 110,94 | 114,12 | 1,52% | 150,00 |
| 04.06.2025 | 113,09 | 113,67 | 112,20 | 112,41 | -0,69% | - |
| 03.06.2025 | 112,03 | 113,61 | 111,43 | 113,19 | 0,96% | - |
| 02.06.2025 | 112,67 | 112,79 | 110,57 | 112,11 | -0,44% | 32,00 |
| 30.05.2025 | 112,29 | 113,29 | 111,35 | 112,61 | -0,01% | - |
| 29.05.2025 | 114,75 | 115,83 | 111,73 | 112,62 | -0,27% | 1.686,00 |
| 28.05.2025 | 114,04 | 114,72 | 112,68 | 112,93 | -0,92% | - |
| 27.05.2025 | 112,64 | 114,28 | 111,61 | 113,98 | 1,07% | - |
| 26.05.2025 | 111,61 | 112,89 | 110,17 | 112,77 | 1,67% | 350,00 |
| 23.05.2025 | 111,95 | 112,58 | 108,48 | 110,92 | -0,83% | 10,00 |
| 22.05.2025 | 110,66 | 112,65 | 109,93 | 111,85 | 1,07% | 7,00 |
| 21.05.2025 | 113,64 | 113,83 | 110,37 | 110,67 | -3,20% | 20,00 |
| 20.05.2025 | 116,08 | 117,33 | 113,64 | 114,33 | -1,64% | - |
| 19.05.2025 | 115,47 | 117,48 | 114,70 | 116,24 | -1,86% | 500,00 |
| 16.05.2025 | 118,44 | 119,39 | 117,74 | 118,44 | -0,03% | 20,00 |
| 15.05.2025 | 116,28 | 119,04 | 115,60 | 118,47 | 0,86% | 60,00 |
| 14.05.2025 | 115,74 | 117,80 | 114,54 | 117,46 | 1,49% | - |
| 13.05.2025 | 114,54 | 116,32 | 113,79 | 115,74 | 1,16% | - |
| 12.05.2025 | 108,85 | 116,13 | 108,62 | 114,41 | 5,83% | 67,00 |
| 09.05.2025 | 109,04 | 109,32 | 107,78 | 108,11 | -0,39% | - |
| 08.05.2025 | 106,16 | 109,83 | 105,33 | 108,53 | 2,94% | 40,00 |
| 07.05.2025 | 103,02 | 106,12 | 103,02 | 105,43 | 1,24% | 38,00 |
| 06.05.2025 | 105,66 | 105,66 | 103,52 | 104,14 | -1,46% | - |
| 05.05.2025 | 105,39 | 106,95 | 104,37 | 105,68 | -0,57% | 30,00 |
| 02.05.2025 | 103,57 | 106,54 | 103,57 | 106,29 | 4,45% | - |
| 30.04.2025 | 100,87 | 102,17 | 98,62 | 101,76 | -0,51% | 63,00 |
| 29.04.2025 | 102,11 | 102,81 | 100,16 | 102,28 | 0,80% | - |
| 28.04.2025 | 101,07 | 103,69 | 100,49 | 101,47 | -0,64% | 7,00 |
| 25.04.2025 | 101,08 | 103,01 | 100,69 | 102,12 | 0,57% | 588,00 |
| 24.04.2025 | 99,79 | 101,78 | 97,77 | 101,54 | 2,22% | - |
| 23.04.2025 | 96,15 | 102,66 | 96,15 | 99,34 | 2,86% | - |
| 22.04.2025 | 96,84 | 96,87 | 91,72 | 96,58 | 0,74% | 225,00 |
| 17.04.2025 | 94,65 | 97,57 | 94,65 | 95,87 | 1,22% | 220,00 |
| 16.04.2025 | 96,67 | 97,48 | 93,49 | 94,71 | -3,24% | 130,00 |
| 15.04.2025 | 95,94 | 99,36 | 95,58 | 97,88 | 1,91% | - |
| 14.04.2025 | 96,08 | 98,46 | 95,45 | 96,05 | 0,85% | 202,00 |
| 11.04.2025 | 94,10 | 96,63 | 90,42 | 95,24 | 0,25% | 125,00 |
| 10.04.2025 | 102,43 | 102,71 | 92,37 | 95,01 | -7,34% | 20,00 |
| 09.04.2025 | 91,17 | 103,97 | 87,35 | 102,53 | 12,30% | 12,00 |
| 08.04.2025 | 93,52 | 97,62 | 89,74 | 91,30 | -1,23% | 126,00 |
| 07.04.2025 | 90,71 | 95,03 | 84,00 | 92,44 | 1,42% | 303,00 |
| 04.04.2025 | 97,60 | 97,72 | 88,73 | 91,15 | -6,64% | 41,00 |
| 03.04.2025 | 106,94 | 106,94 | 96,36 | 97,63 | -11,25% | 1.795,00 |
| 02.04.2025 | 107,05 | 110,88 | 105,13 | 110,00 | 2,49% | 15,00 |
| 01.04.2025 | 107,88 | 108,58 | 105,03 | 107,33 | -0,64% | 12,00 |
| 31.03.2025 | 105,93 | 108,21 | 103,81 | 108,02 | 1,47% | 53,00 |
| 28.03.2025 | 110,40 | 110,86 | 105,93 | 106,45 | -3,42% | 210,00 |
| 27.03.2025 | 112,88 | 114,09 | 108,98 | 110,22 | -2,80% | 28,00 |
| 26.03.2025 | 115,77 | 117,20 | 113,04 | 113,40 | -2,36% | 192,00 |
| 25.03.2025 | 114,95 | 116,41 | 114,48 | 116,14 | 1,04% | 63,00 |
| 24.03.2025 | 110,49 | 115,59 | 110,49 | 114,95 | 3,66% | 1.050,00 |
| 21.03.2025 | 111,12 | 111,68 | 109,23 | 110,89 | -0,73% | - |
| 20.03.2025 | 110,41 | 112,50 | 109,75 | 111,70 | 1,46% | 35,00 |
| 19.03.2025 | 108,18 | 111,16 | 106,65 | 110,09 | 1,88% | 6,00 |
| 18.03.2025 | 108,01 | 109,19 | 107,01 | 108,06 | -0,17% | - |
| 17.03.2025 | 105,49 | 109,21 | 105,01 | 108,24 | 2,72% | - |
| 14.03.2025 | 103,93 | 106,38 | 103,31 | 105,37 | 2,24% | 18,00 |
| 13.03.2025 | 104,48 | 105,82 | 102,30 | 103,06 | -1,50% | 251,00 |
| 12.03.2025 | 102,72 | 106,20 | 102,72 | 104,63 | 1,27% | 1,00 |
| 11.03.2025 | 102,65 | 103,86 | 101,14 | 103,32 | 0,09% | 96,00 |
| 10.03.2025 | 110,01 | 110,01 | 100,94 | 103,23 | -5,97% | 115,00 |
| 07.03.2025 | 110,22 | 111,15 | 106,43 | 109,78 | -0,48% | 10,00 |
| 06.03.2025 | 114,42 | 114,60 | 109,97 | 110,31 | -3,79% | 751,00 |
| 05.03.2025 | 116,69 | 116,75 | 112,72 | 114,66 | 0,27% | 71,00 |
| 04.03.2025 | 123,38 | 123,67 | 113,32 | 114,35 | -7,00% | 475,00 |
| 03.03.2025 | 127,74 | 128,73 | 122,01 | 122,96 | -4,30% | - |
| 28.02.2025 | 124,33 | 128,49 | 123,54 | 128,48 | 3,55% | 30,00 |
| 27.02.2025 | 125,68 | 127,50 | 123,81 | 124,07 | -0,66% | 5,00 |
| 26.02.2025 | 123,25 | 126,19 | 123,25 | 124,90 | 1,30% | 199,00 |
| 25.02.2025 | 124,98 | 125,05 | 120,32 | 123,30 | -0,64% | 28,00 |
| 24.02.2025 | 125,93 | 127,90 | 123,21 | 124,09 | -1,29% | 101,00 |
| 21.02.2025 | 127,87 | 129,42 | 125,13 | 125,71 | -1,73% | 1.156,00 |
| 20.02.2025 | 135,04 | 135,04 | 126,31 | 127,92 | -5,22% | 1.194,00 |
| 19.02.2025 | 134,38 | 135,90 | 133,65 | 134,97 | 0,26% | 10,00 |
| 18.02.2025 | 133,73 | 135,14 | 132,86 | 134,62 | 0,56% | - |
| 17.02.2025 | 132,81 | 133,87 | 132,58 | 133,87 | 0,90% | 25,00 |
| 14.02.2025 | 130,91 | 133,00 | 129,97 | 132,67 | 1,38% | 38,00 |
| 13.02.2025 | 131,89 | 133,99 | 130,78 | 130,87 | -0,82% | 192,00 |
| 12.02.2025 | 132,53 | 133,45 | 131,02 | 131,95 | -0,71% | 77,00 |
| 11.02.2025 | 133,39 | 134,38 | 131,03 | 132,89 | -0,12% | 164,00 |
| 10.02.2025 | 135,37 | 137,08 | 131,47 | 133,05 | -1,78% | 240,00 |
| 07.02.2025 | 135,47 | 137,07 | 135,23 | 135,46 | -0,33% | - |