183,800€
0,38%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 182,85 | 185,58 | 181,35 | 183,27 | 0,10% | 52,00 |
| 30.07.2026 | 177,13 | 183,13 | 177,13 | 183,10 | 3,05% | 21,00 |
| 29.07.2026 | 186,23 | 187,30 | 177,63 | 177,68 | -4,37% | 32,00 |
| 28.07.2026 | 188,25 | 190,20 | 182,68 | 185,80 | -1,08% | - |
| 27.07.2026 | 188,65 | 192,45 | 185,48 | 187,83 | -0,32% | 1,00 |
| 24.07.2026 | 189,33 | 190,80 | 185,65 | 188,43 | -0,25% | - |
| 23.07.2026 | 190,68 | 191,85 | 188,00 | 188,90 | -1,49% | - |
| 22.07.2026 | 189,48 | 192,48 | 188,60 | 191,75 | 1,48% | - |
| 21.07.2026 | 185,45 | 190,58 | 185,40 | 188,95 | 2,36% | - |
| 20.07.2026 | 188,40 | 192,23 | 184,25 | 184,60 | -1,82% | 6,00 |
| 17.07.2026 | 189,15 | 190,93 | 181,52 | 188,02 | -1,21% | 12,00 |
| 16.07.2026 | 199,30 | 200,20 | 188,65 | 190,33 | -4,44% | 10,00 |
| 15.07.2026 | 202,50 | 205,45 | 194,02 | 199,18 | -0,23% | 71,00 |
| 14.07.2026 | 193,33 | 202,65 | 193,30 | 199,63 | 2,60% | 32,00 |
| 13.07.2026 | 194,70 | 195,83 | 191,98 | 194,58 | -0,17% | - |
| 10.07.2026 | 193,45 | 196,52 | 193,43 | 194,90 | 0,31% | 30,00 |
| 09.07.2026 | 190,93 | 196,27 | 190,93 | 194,30 | 1,65% | 14,00 |
| 08.07.2026 | 195,58 | 195,65 | 189,63 | 191,15 | -1,96% | 50,00 |
| 07.07.2026 | 194,68 | 196,95 | 192,33 | 194,98 | 0,76% | 150,00 |
| 06.07.2026 | 187,70 | 194,30 | 187,33 | 193,50 | 3,08% | - |
| 03.07.2026 | 186,52 | 190,10 | 186,52 | 187,73 | 0,43% | - |
| 02.07.2026 | 186,52 | 188,38 | 185,13 | 186,93 | 0,43% | 8,00 |
| 01.07.2026 | 183,38 | 187,25 | 181,25 | 186,13 | 1,78% | 3,00 |
| 30.06.2026 | 185,95 | 186,33 | 182,30 | 182,88 | -1,53% | - |
| 29.06.2026 | 185,77 | 189,35 | 185,35 | 185,73 | -0,42% | 1,00 |
| 26.06.2026 | 194,85 | 195,68 | 185,65 | 186,50 | -4,17% | 37,00 |
| 25.06.2026 | 195,80 | 199,95 | 194,23 | 194,63 | 0,18% | 53,00 |
| 24.06.2026 | 197,50 | 200,13 | 193,70 | 194,27 | -2,62% | 1,00 |
| 23.06.2026 | 197,63 | 200,30 | 194,68 | 199,50 | 0,28% | 10,00 |
| 22.06.2026 | 194,73 | 199,70 | 194,50 | 198,95 | 2,03% | 3,00 |
| 19.06.2026 | 194,58 | 199,02 | 192,85 | 195,00 | -0,57% | 15,00 |
| 18.06.2026 | 196,68 | 200,08 | 195,38 | 196,13 | 0,14% | 10,00 |
| 17.06.2026 | 190,68 | 197,23 | 189,95 | 195,85 | 3,20% | 20,00 |
| 16.06.2026 | 188,77 | 191,33 | 188,20 | 189,77 | 0,88% | 1,00 |
| 15.06.2026 | 186,15 | 190,13 | 186,02 | 188,13 | 1,48% | 124,00 |
| 12.06.2026 | 184,45 | 187,48 | 183,38 | 185,38 | 1,05% | 53,00 |
| 11.06.2026 | 179,70 | 183,60 | 179,45 | 183,45 | 2,17% | 87,00 |
| 10.06.2026 | 180,68 | 181,93 | 178,30 | 179,55 | -1,12% | 60,00 |
| 09.06.2026 | 184,23 | 185,75 | 178,65 | 181,58 | -1,37% | - |
| 08.06.2026 | 183,60 | 186,98 | 183,33 | 184,10 | 0,30% | 7,00 |
| 05.06.2026 | 187,90 | 188,95 | 183,25 | 183,55 | -2,43% | 36,00 |
| 04.06.2026 | 182,02 | 188,55 | 180,60 | 188,13 | 3,65% | 2,00 |
| 03.06.2026 | 184,93 | 185,25 | 179,90 | 181,50 | -2,12% | 45,00 |
| 02.06.2026 | 180,38 | 186,70 | 180,05 | 185,43 | 2,18% | 47,00 |
| 01.06.2026 | 178,52 | 182,35 | 177,02 | 181,48 | 1,85% | 53,00 |
| 29.05.2026 | 175,25 | 178,33 | 174,75 | 178,18 | 1,70% | 4,00 |
| 28.05.2026 | 173,20 | 175,43 | 171,63 | 175,20 | 1,26% | 49,00 |
| 27.05.2026 | 172,80 | 175,02 | 169,40 | 173,02 | -0,32% | 110,00 |
| 26.05.2026 | 174,23 | 175,25 | 171,98 | 173,58 | -0,74% | - |
| 25.05.2026 | 172,88 | 175,10 | 172,88 | 174,88 | 0,87% | 5,00 |
| 22.05.2026 | 173,70 | 174,75 | 172,90 | 173,38 | 0,52% | 20,00 |
| 21.05.2026 | 170,13 | 173,13 | 169,25 | 172,48 | 1,43% | 27,00 |
| 20.05.2026 | 163,35 | 170,25 | 163,23 | 170,05 | 3,99% | 16,00 |
| 19.05.2026 | 165,58 | 166,20 | 162,95 | 163,52 | -0,95% | - |
| 18.05.2026 | 165,55 | 167,02 | 164,05 | 165,10 | -0,24% | 100,00 |
| 15.05.2026 | 167,52 | 168,00 | 164,48 | 165,50 | -0,59% | 888,00 |
| 14.05.2026 | 165,63 | 168,50 | 165,63 | 166,48 | 0,15% | - |
| 13.05.2026 | 162,80 | 166,48 | 162,18 | 166,23 | 1,71% | 50,00 |
| 12.05.2026 | 162,18 | 163,85 | 159,00 | 163,43 | 1,05% | - |
| 11.05.2026 | 163,27 | 164,60 | 161,38 | 161,73 | -1,31% | 2,00 |
| 08.05.2026 | 161,55 | 164,33 | 161,20 | 163,88 | 0,97% | 6,00 |
| 07.05.2026 | 164,55 | 164,93 | 161,52 | 162,30 | -1,46% | - |
| 06.05.2026 | 161,30 | 165,80 | 161,23 | 164,70 | 1,53% | 35,00 |
| 05.05.2026 | 160,40 | 162,70 | 160,40 | 162,23 | 1,03% | 30,00 |
| 04.05.2026 | 162,18 | 163,05 | 160,10 | 160,58 | -1,14% | 46,00 |
| 30.04.2026 | 158,02 | 162,48 | 157,13 | 162,43 | 1,34% | - |
| 29.04.2026 | 162,73 | 163,52 | 158,65 | 160,27 | -1,28% | 7,00 |
| 28.04.2026 | 162,38 | 164,50 | 161,35 | 162,35 | 0,06% | - |
| 27.04.2026 | 160,00 | 162,58 | 159,68 | 162,25 | 1,17% | - |
| 24.04.2026 | 161,05 | 162,23 | 159,80 | 160,38 | -0,74% | - |
| 23.04.2026 | 162,38 | 164,63 | 160,13 | 161,58 | -0,83% | - |
| 22.04.2026 | 162,18 | 163,88 | 161,88 | 162,93 | 0,74% | - |
| 21.04.2026 | 162,43 | 164,13 | 160,98 | 161,73 | -0,17% | 36,00 |
| 20.04.2026 | 160,18 | 163,02 | 158,80 | 162,00 | 0,64% | - |
| 17.04.2026 | 159,00 | 162,05 | 159,00 | 160,98 | 1,32% | 32,00 |
| 16.04.2026 | 162,13 | 163,45 | 158,50 | 158,88 | -1,91% | 711,00 |
| 15.04.2026 | 156,65 | 164,65 | 154,77 | 161,98 | 3,86% | 74,00 |
| 14.04.2026 | 153,60 | 156,45 | 152,75 | 155,95 | 1,55% | 2,00 |
| 13.04.2026 | 150,38 | 153,70 | 149,00 | 153,58 | 1,47% | - |
| 10.04.2026 | 152,50 | 153,00 | 148,95 | 151,35 | -0,48% | 112,00 |
| 09.04.2026 | 150,00 | 152,98 | 149,33 | 152,08 | 0,96% | 50,00 |
| 08.04.2026 | 145,70 | 154,02 | 144,23 | 150,63 | 3,88% | 52,00 |
| 07.04.2026 | 143,10 | 146,18 | 143,02 | 145,00 | 0,87% | 1,00 |
| 02.04.2026 | 142,09 | 144,54 | 139,49 | 143,75 | 0,16% | 6,00 |
| 01.04.2026 | 142,77 | 145,56 | 140,78 | 143,52 | 0,69% | 1,00 |
| 31.03.2026 | 138,03 | 143,13 | 138,03 | 142,54 | 3,25% | - |
| 30.03.2026 | 137,61 | 140,37 | 136,87 | 138,05 | 0,69% | - |
| 27.03.2026 | 141,78 | 142,73 | 136,64 | 137,11 | -3,50% | 10,00 |
| 26.03.2026 | 142,70 | 144,05 | 140,90 | 142,09 | -0,79% | - |
| 25.03.2026 | 144,69 | 145,71 | 141,84 | 143,22 | 0,05% | 348,00 |
| 24.03.2026 | 141,16 | 144,15 | 140,07 | 143,15 | 0,96% | 333,00 |
| 23.03.2026 | 139,02 | 144,97 | 137,92 | 141,79 | 1,23% | 30,00 |
| 20.03.2026 | 137,51 | 141,02 | 136,29 | 140,07 | 2,28% | 2,00 |
| 19.03.2026 | 138,47 | 139,18 | 135,79 | 136,95 | -1,54% | 25,00 |
| 18.03.2026 | 137,46 | 139,51 | 135,51 | 139,09 | 0,94% | 1,00 |
| 17.03.2026 | 136,19 | 139,27 | 134,70 | 137,80 | 1,84% | 1,00 |
| 16.03.2026 | 136,00 | 138,29 | 134,60 | 135,31 | -0,18% | 151,00 |
| 13.03.2026 | 134,43 | 137,00 | 133,75 | 135,56 | 1,63% | - |
| 12.03.2026 | 135,68 | 136,91 | 132,75 | 133,39 | -4,01% | 7,00 |
| 11.03.2026 | 138,40 | 139,36 | 136,47 | 138,96 | 0,35% | - |