129,770€
0,70%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 128,87 | 130,86 | 128,74 | 129,72 | 0,66% | 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% | - |
| 27.09.2024 | 93,59 | 94,18 | 93,15 | 93,40 | -0,13% | - |
| 26.09.2024 | 91,92 | 93,78 | 91,71 | 93,52 | 1,74% | 160,00 |
| 25.09.2024 | 91,75 | 92,05 | 90,92 | 91,92 | 0,40% | 3,00 |
| 24.09.2024 | 91,87 | 92,33 | 91,47 | 91,56 | -0,52% | - |
| 23.09.2024 | 91,70 | 92,71 | 91,08 | 92,04 | 0,54% | 222,00 |
| 20.09.2024 | 90,21 | 91,85 | 89,81 | 91,55 | 1,35% | - |
| 19.09.2024 | 89,95 | 91,06 | 89,49 | 90,33 | 1,07% | 8,00 |
| 18.09.2024 | 89,67 | 90,59 | 89,15 | 89,37 | -0,64% | - |
| 17.09.2024 | 89,80 | 90,69 | 89,44 | 89,95 | 0,08% | - |
| 16.09.2024 | 88,63 | 90,09 | 88,06 | 89,88 | 1,46% | - |
| 13.09.2024 | 87,49 | 89,01 | 86,58 | 88,59 | 1,78% | - |
| 12.09.2024 | 87,72 | 88,72 | 86,68 | 87,04 | -0,66% | 110,00 |
| 11.09.2024 | 86,76 | 88,18 | 85,52 | 87,62 | 1,01% | - |
| 10.09.2024 | 88,86 | 89,78 | 86,14 | 86,74 | -2,39% | 49,00 |
| 09.09.2024 | 87,07 | 89,62 | 86,65 | 88,86 | 2,17% | - |
| 06.09.2024 | 89,52 | 91,06 | 86,71 | 86,97 | -2,85% | 82,00 |
| 05.09.2024 | 90,22 | 91,20 | 89,31 | 89,53 | -0,78% | - |
| 04.09.2024 | 89,90 | 91,42 | 89,23 | 90,23 | 0,36% | 48,00 |
| 03.09.2024 | 93,45 | 94,39 | 89,22 | 89,90 | -3,80% | 3,00 |
| 02.09.2024 | 93,45 | 94,66 | 93,21 | 93,45 | -0,09% | 747,00 |
| 30.08.2024 | 92,76 | 93,90 | 92,32 | 93,53 | 0,85% | 35,00 |
| 29.08.2024 | 91,91 | 93,15 | 91,42 | 92,75 | 0,91% | 123,00 |
| 28.08.2024 | 91,49 | 92,43 | 91,07 | 91,91 | 0,45% | 98,00 |
| 27.08.2024 | 91,62 | 92,24 | 91,24 | 91,50 | -0,13% | - |
| 26.08.2024 | 91,04 | 92,37 | 91,00 | 91,62 | 0,59% | 50,00 |
| 23.08.2024 | 90,58 | 91,65 | 90,42 | 91,08 | 0,54% | - |
| 22.08.2024 | 90,11 | 90,78 | 89,98 | 90,60 | 0,54% | - |
| 21.08.2024 | 90,41 | 91,02 | 89,81 | 90,11 | -0,02% | 28,00 |
| 20.08.2024 | 91,60 | 92,03 | 90,13 | 90,13 | -1,60% | 21,00 |
| 19.08.2024 | 91,79 | 92,71 | 89,60 | 91,60 | -0,41% | 32,00 |
| 16.08.2024 | 91,52 | 92,07 | 91,01 | 91,98 | 0,50% | - |
| 15.08.2024 | 90,51 | 92,37 | 90,48 | 91,52 | 1,32% | - |
| 14.08.2024 | 87,93 | 91,15 | 87,78 | 90,33 | 2,93% | 3,00 |
| 13.08.2024 | 86,76 | 88,16 | 86,70 | 87,76 | 1,35% | - |
| 12.08.2024 | 86,53 | 87,36 | 85,63 | 86,59 | 0,06% | - |
| 09.08.2024 | 86,49 | 87,58 | 86,09 | 86,54 | 0,05% | - |
| 08.08.2024 | 84,28 | 87,07 | 83,70 | 86,49 | 2,81% | - |
| 07.08.2024 | 85,17 | 87,34 | 84,13 | 84,13 | -1,24% | 15,00 |
| 06.08.2024 | 83,33 | 85,85 | 83,33 | 85,19 | 2,35% | 35,00 |
| 05.08.2024 | 87,72 | 89,51 | 80,79 | 83,23 | -5,11% | 92,00 |
| 02.08.2024 | 94,18 | 94,18 | 87,11 | 87,71 | -6,86% | 35,00 |
| 01.08.2024 | 95,61 | 96,33 | 93,76 | 94,18 | -1,60% | - |
| 31.07.2024 | 95,82 | 96,34 | 94,29 | 95,71 | -0,20% | 184,00 |
| 30.07.2024 | 94,54 | 96,33 | 94,54 | 95,91 | 1,19% | 50,00 |
| 29.07.2024 | 96,21 | 97,23 | 94,58 | 94,78 | -1,49% | 19,00 |
| 26.07.2024 | 95,49 | 97,55 | 95,42 | 96,22 | 0,76% | 36,00 |
| 25.07.2024 | 94,08 | 95,86 | 93,42 | 95,49 | 1,09% | - |
| 24.07.2024 | 95,11 | 96,42 | 93,68 | 94,47 | -0,79% | 73,00 |
| 23.07.2024 | 94,02 | 95,99 | 93,70 | 95,22 | 1,27% | 4,00 |
| 22.07.2024 | 93,83 | 94,89 | 93,55 | 94,02 | 0,11% | 4,00 |
| 19.07.2024 | 96,45 | 96,79 | 93,51 | 93,92 | -2,62% | 188,00 |
| 18.07.2024 | 97,86 | 98,65 | 95,76 | 96,45 | -1,23% | 3,00 |
| 17.07.2024 | 97,40 | 98,54 | 95,30 | 97,65 | 0,27% | 358,00 |
| 16.07.2024 | 96,64 | 100,29 | 93,18 | 97,39 | 0,00% | 265,00 |
| 15.07.2024 | 95,24 | 97,71 | 94,58 | 97,39 | 2,14% | 333,00 |
| 12.07.2024 | 96,02 | 97,13 | 95,09 | 95,35 | -0,75% | 17,00 |
| 11.07.2024 | 95,67 | 96,79 | 95,12 | 96,08 | 0,42% | 70,00 |
| 10.07.2024 | 95,02 | 95,94 | 94,32 | 95,67 | 0,68% | 1,00 |
| 09.07.2024 | 93,15 | 95,16 | 92,57 | 95,02 | 2,02% | - |
| 08.07.2024 | 91,62 | 93,45 | 91,54 | 93,14 | 1,39% | 50,00 |