125,930€
-1,56%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 134,02 | 136,34 | 133,84 | 135,91 | 1,68% | - |
| 05.02.2025 | 131,70 | 133,81 | 130,91 | 133,67 | 1,47% | 47,00 |
| 04.02.2025 | 134,05 | 134,05 | 131,48 | 131,73 | -1,30% | 2,00 |
| 03.02.2025 | 131,56 | 134,16 | 130,63 | 133,47 | 0,06% | - |
| 31.01.2025 | 134,07 | 134,95 | 132,87 | 133,39 | -0,75% | 27,00 |
| 30.01.2025 | 133,49 | 135,05 | 133,29 | 134,40 | 0,85% | 15,00 |
| 29.01.2025 | 132,66 | 136,11 | 132,57 | 133,27 | 0,41% | 2,00 |
| 28.01.2025 | 130,33 | 133,09 | 129,69 | 132,73 | 1,88% | - |
| 27.01.2025 | 131,22 | 132,01 | 127,92 | 130,28 | -0,80% | 100,00 |
| 24.01.2025 | 132,12 | 132,22 | 130,38 | 131,33 | -0,50% | 3,00 |
| 23.01.2025 | 130,86 | 132,47 | 129,94 | 131,99 | 1,09% | 156,00 |
| 22.01.2025 | 131,63 | 134,45 | 130,41 | 130,57 | -0,96% | 392,00 |
| 21.01.2025 | 134,45 | 134,69 | 130,05 | 131,84 | -1,93% | 870,00 |
| 20.01.2025 | 134,04 | 135,42 | 133,50 | 134,44 | 0,35% | 250,00 |
| 17.01.2025 | 131,45 | 134,33 | 130,83 | 133,97 | 1,66% | 362,00 |
| 16.01.2025 | 127,14 | 132,17 | 127,14 | 131,78 | 3,39% | 210,00 |
| 15.01.2025 | 120,78 | 127,63 | 120,72 | 127,46 | 5,40% | 50,00 |
| 14.01.2025 | 121,27 | 122,79 | 120,20 | 120,93 | -0,37% | - |
| 13.01.2025 | 120,37 | 121,84 | 119,52 | 121,38 | 0,78% | - |
| 10.01.2025 | 124,50 | 124,67 | 120,42 | 120,44 | -2,48% | 505,00 |
| 09.01.2025 | 123,97 | 125,93 | 122,75 | 123,50 | -0,35% | 80,00 |
| 08.01.2025 | 122,76 | 124,08 | 122,10 | 123,93 | 1,06% | 1.000,00 |
| 07.01.2025 | 124,09 | 124,87 | 121,48 | 122,63 | -0,98% | 19,00 |
| 06.01.2025 | 122,56 | 125,15 | 121,25 | 123,84 | 1,35% | - |
| 03.01.2025 | 121,74 | 122,59 | 120,66 | 122,19 | 0,51% | 20,00 |
| 02.01.2025 | 121,20 | 123,60 | 121,10 | 121,57 | 1,15% | 2,00 |
| 30.12.2024 | 121,58 | 121,58 | 120,19 | 120,19 | -0,60% | - |
| 27.12.2024 | 122,81 | 122,81 | 120,82 | 120,92 | 0,99% | 35,00 |
| 23.12.2024 | 118,32 | 119,78 | 117,98 | 119,73 | 1,21% | - |
| 20.12.2024 | 116,95 | 119,37 | 114,51 | 118,30 | 1,16% | 15,00 |
| 19.12.2024 | 117,41 | 120,18 | 116,07 | 116,94 | -0,43% | 900,00 |
| 18.12.2024 | 121,82 | 122,81 | 116,14 | 117,44 | -3,29% | 101,00 |
| 17.12.2024 | 122,90 | 123,00 | 121,21 | 121,44 | -1,19% | - |
| 16.12.2024 | 121,42 | 123,11 | 120,84 | 122,90 | 1,23% | - |
| 13.12.2024 | 122,36 | 123,07 | 120,87 | 121,41 | -0,78% | 5,00 |
| 12.12.2024 | 121,62 | 122,68 | 120,84 | 122,36 | 0,63% | 214,00 |
| 11.12.2024 | 120,69 | 122,30 | 120,23 | 121,60 | 0,50% | - |
| 10.12.2024 | 122,06 | 122,47 | 120,14 | 121,00 | -0,88% | - |
| 09.12.2024 | 122,98 | 123,67 | 121,16 | 122,07 | -0,73% | 136,00 |
| 06.12.2024 | 122,93 | 123,89 | 122,20 | 122,97 | 0,03% | 82,00 |
| 05.12.2024 | 123,75 | 124,68 | 122,43 | 122,93 | -0,65% | 12,00 |
| 04.12.2024 | 124,10 | 125,05 | 123,15 | 123,74 | -0,29% | 64,00 |
| 03.12.2024 | 125,62 | 126,84 | 123,73 | 124,10 | -1,22% | - |
| 02.12.2024 | 125,25 | 126,73 | 124,79 | 125,63 | 0,92% | 6,00 |
| 29.11.2024 | 125,69 | 125,99 | 124,43 | 124,49 | -0,95% | - |
| 28.11.2024 | 124,34 | 126,40 | 124,34 | 125,69 | 1,08% | 1.105,00 |
| 27.11.2024 | 125,74 | 125,74 | 123,49 | 124,35 | -0,75% | 4,00 |
| 26.11.2024 | 127,02 | 127,28 | 122,75 | 125,29 | -1,30% | - |
| 25.11.2024 | 129,32 | 131,26 | 126,89 | 126,94 | -1,83% | 60,00 |
| 22.11.2024 | 128,87 | 130,86 | 128,61 | 129,30 | 0,33% | 188,00 |
| 21.11.2024 | 124,87 | 129,38 | 124,19 | 128,87 | 2,75% | 20,00 |
| 20.11.2024 | 125,01 | 126,77 | 124,39 | 125,42 | 0,33% | 31,00 |
| 19.11.2024 | 126,76 | 127,40 | 124,63 | 125,01 | -1,40% | 10,00 |
| 18.11.2024 | 127,40 | 128,28 | 125,97 | 126,78 | -0,48% | 23,00 |
| 15.11.2024 | 125,52 | 127,77 | 124,82 | 127,39 | 1,49% | 60,00 |
| 14.11.2024 | 125,70 | 127,74 | 125,15 | 125,52 | -0,16% | 25,00 |
| 13.11.2024 | 124,71 | 127,36 | 123,65 | 125,72 | 0,79% | 154,00 |
| 12.11.2024 | 125,47 | 126,00 | 123,92 | 124,73 | -0,59% | 202,00 |
| 11.11.2024 | 121,00 | 126,00 | 120,86 | 125,47 | 3,70% | 23,00 |
| 08.11.2024 | 119,39 | 121,86 | 118,81 | 120,99 | 1,35% | 160,00 |
| 07.11.2024 | 122,74 | 123,24 | 118,76 | 119,38 | -2,76% | 39,00 |
| 06.11.2024 | 113,65 | 124,34 | 113,40 | 122,77 | 13,72% | 997,00 |
| 05.11.2024 | 107,11 | 108,39 | 106,49 | 107,96 | 0,79% | 100,00 |
| 04.11.2024 | 107,42 | 107,71 | 106,54 | 107,11 | -0,30% | - |
| 01.11.2024 | 107,16 | 108,68 | 106,87 | 107,43 | 0,64% | 104,00 |
| 31.10.2024 | 108,62 | 108,63 | 106,29 | 106,75 | -1,59% | - |
| 30.10.2024 | 110,19 | 110,60 | 108,17 | 108,47 | -1,54% | 100,00 |
| 29.10.2024 | 110,15 | 111,18 | 109,94 | 110,17 | 0,06% | 50,00 |
| 28.10.2024 | 108,16 | 110,60 | 108,16 | 110,10 | 1,79% | - |
| 25.10.2024 | 110,06 | 110,85 | 107,68 | 108,16 | -1,72% | 160,00 |
| 24.10.2024 | 109,43 | 110,30 | 109,01 | 110,05 | 0,25% | 15,00 |
| 23.10.2024 | 109,23 | 110,18 | 108,81 | 109,78 | 0,26% | - |
| 22.10.2024 | 108,78 | 109,85 | 108,50 | 109,50 | 0,05% | 19,00 |
| 21.10.2024 | 111,21 | 111,60 | 109,02 | 109,45 | -1,57% | 300,00 |
| 18.10.2024 | 110,32 | 111,52 | 109,69 | 111,20 | 0,79% | - |
| 17.10.2024 | 110,04 | 111,17 | 109,71 | 110,33 | 0,26% | 20,00 |
| 16.10.2024 | 103,19 | 111,59 | 103,19 | 110,04 | 6,68% | 30,00 |
| 15.10.2024 | 102,77 | 106,25 | 102,77 | 103,15 | 0,36% | 30,00 |
| 14.10.2024 | 100,91 | 103,11 | 100,91 | 102,78 | 1,84% | 55,00 |
| 11.10.2024 | 98,83 | 101,80 | 98,02 | 100,92 | 2,02% | 6,00 |
| 10.10.2024 | 99,68 | 100,00 | 98,58 | 98,93 | -0,66% | 100,00 |
| 09.10.2024 | 97,89 | 99,98 | 97,78 | 99,59 | 1,53% | - |
| 08.10.2024 | 97,94 | 98,61 | 97,62 | 98,08 | 0,13% | 10,00 |
| 07.10.2024 | 98,21 | 99,18 | 97,74 | 97,95 | -0,18% | - |
| 04.10.2024 | 94,81 | 98,44 | 94,81 | 98,13 | 3,06% | 51,00 |
| 03.10.2024 | 94,64 | 95,42 | 93,41 | 95,22 | 0,42% | - |
| 02.10.2024 | 94,35 | 95,37 | 94,03 | 94,82 | 0,42% | - |
| 01.10.2024 | 93,62 | 95,04 | 93,01 | 94,43 | 0,95% | - |
| 30.09.2024 | 93,21 | 93,78 | 92,23 | 93,54 | 0,16% | - |