134,770€
0,34%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.08.2025 | 123,71 | 124,34 | 122,90 | 124,20 | 0,53% | 71,00 |
| 15.08.2025 | 127,30 | 127,63 | 123,46 | 123,55 | -3,17% | - |
| 14.08.2025 | 126,18 | 127,64 | 125,41 | 127,59 | 0,97% | - |
| 13.08.2025 | 126,32 | 127,37 | 124,13 | 126,37 | 0,18% | 129,00 |
| 12.08.2025 | 123,69 | 126,95 | 123,64 | 126,14 | 1,78% | 1,00 |
| 11.08.2025 | 122,88 | 124,20 | 122,59 | 123,94 | 0,77% | - |
| 08.08.2025 | 121,22 | 123,54 | 120,97 | 122,99 | 1,71% | - |
| 07.08.2025 | 120,98 | 122,50 | 120,72 | 120,92 | -0,26% | - |
| 06.08.2025 | 121,34 | 122,08 | 120,86 | 121,24 | -0,08% | - |
| 05.08.2025 | 122,42 | 123,66 | 120,64 | 121,34 | -0,65% | 40,00 |
| 04.08.2025 | 120,63 | 122,58 | 119,02 | 122,14 | 1,52% | - |
| 01.08.2025 | 124,54 | 124,71 | 117,75 | 120,31 | -3,54% | - |
| 31.07.2025 | 126,20 | 126,81 | 124,14 | 124,72 | -1,78% | 1,00 |
| 30.07.2025 | 123,89 | 127,00 | 123,60 | 126,98 | 2,17% | 28,00 |
| 29.07.2025 | 123,21 | 124,95 | 122,73 | 124,28 | 1,11% | 15,00 |
| 28.07.2025 | 121,64 | 123,42 | 121,64 | 122,91 | 0,91% | 22,00 |
| 25.07.2025 | 121,23 | 122,26 | 120,97 | 121,80 | 0,49% | - |
| 24.07.2025 | 120,91 | 122,16 | 120,39 | 121,21 | 0,46% | 18,00 |
| 23.07.2025 | 119,12 | 121,16 | 119,10 | 120,66 | 1,14% | - |
| 22.07.2025 | 120,36 | 120,73 | 118,78 | 119,30 | -0,72% | 50,00 |
| 21.07.2025 | 121,03 | 121,73 | 120,09 | 120,17 | -0,80% | - |
| 18.07.2025 | 121,33 | 121,77 | 120,37 | 121,14 | -0,48% | 13,00 |
| 17.07.2025 | 119,96 | 122,33 | 119,81 | 121,73 | 1,44% | 1,00 |
| 16.07.2025 | 122,39 | 122,88 | 115,54 | 120,00 | -1,95% | 5,00 |
| 15.07.2025 | 123,58 | 123,81 | 122,07 | 122,39 | -0,80% | - |
| 14.07.2025 | 121,36 | 123,44 | 120,87 | 123,38 | 1,40% | 5,00 |
| 11.07.2025 | 122,02 | 122,27 | 120,65 | 121,68 | -0,56% | - |
| 10.07.2025 | 120,55 | 122,40 | 120,32 | 122,36 | 1,27% | - |
| 09.07.2025 | 120,90 | 122,07 | 120,34 | 120,82 | 0,35% | 49,00 |
| 08.07.2025 | 122,45 | 123,02 | 120,31 | 120,40 | -1,80% | 4,00 |
| 07.07.2025 | 122,03 | 123,69 | 121,75 | 122,61 | 0,45% | 212,00 |
| 04.07.2025 | 122,75 | 122,90 | 120,99 | 122,06 | -0,49% | - |
| 03.07.2025 | 121,22 | 123,31 | 120,18 | 122,66 | 1,45% | 2,00 |
| 02.07.2025 | 120,28 | 121,26 | 119,81 | 120,91 | 1,15% | - |
| 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% | - |