101,800€
0,26%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 101,08 | 102,83 | 100,69 | 101,85 | 0,31% | - |
| 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% | - |
| 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 |