131,820$
0,92%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 132,38 | 133,57 | 130,82 | 131,82 | 0,92% | 4.974.439,00 |
| 05.06.2025 | 128,37 | 131,05 | 127,34 | 130,62 | 1,92% | 6.183.855,00 |
| 04.06.2025 | 128,84 | 129,42 | 128,16 | 128,16 | -0,40% | 3.078.733,00 |
| 03.06.2025 | 128,49 | 129,18 | 127,13 | 128,68 | 0,22% | 4.137.240,00 |
| 02.06.2025 | 127,48 | 128,47 | 126,36 | 128,40 | 0,29% | 3.594.373,00 |
| 30.05.2025 | 127,61 | 128,33 | 126,35 | 128,03 | -0,10% | 6.315.782,00 |
| 29.05.2025 | 128,10 | 128,40 | 126,93 | 128,16 | 0,51% | 4.336.682,00 |
| 28.05.2025 | 129,21 | 129,42 | 127,27 | 127,51 | -1,32% | 4.041.025,00 |
| 27.05.2025 | 127,54 | 129,53 | 126,82 | 129,21 | 2,49% | 5.471.813,00 |
| 23.05.2025 | 124,10 | 126,57 | 123,88 | 126,07 | -0,15% | 3.361.448,00 |
| 22.05.2025 | 124,61 | 127,07 | 124,61 | 126,26 | 0,77% | 5.188.819,00 |
| 21.05.2025 | 128,09 | 128,64 | 125,07 | 125,30 | -2,97% | 6.364.231,00 |
| 20.05.2025 | 129,87 | 130,39 | 128,12 | 129,13 | -1,31% | 5.161.536,00 |
| 19.05.2025 | 130,30 | 132,13 | 129,07 | 130,84 | -1,01% | 7.647.603,00 |
| 16.05.2025 | 132,28 | 132,98 | 131,79 | 132,18 | -0,25% | 6.255.303,00 |
| 15.05.2025 | 130,12 | 133,03 | 130,02 | 132,51 | 1,12% | 7.166.717,00 |
| 14.05.2025 | 129,36 | 131,57 | 129,13 | 131,04 | 1,31% | 6.226.830,00 |
| 13.05.2025 | 127,76 | 130,11 | 127,23 | 129,35 | 1,80% | 5.935.452,00 |
| 12.05.2025 | 127,42 | 129,20 | 126,44 | 127,06 | 4,40% | 8.963.656,00 |
| 09.05.2025 | 122,15 | 123,23 | 121,47 | 121,70 | -0,15% | 3.829.193,00 |
| 08.05.2025 | 119,99 | 123,26 | 119,99 | 121,88 | 2,33% | 6.413.015,00 |
| 07.05.2025 | 118,33 | 120,00 | 118,20 | 119,10 | 0,65% | 4.629.995,00 |
| 06.05.2025 | 117,81 | 119,15 | 117,21 | 118,33 | -1,06% | 5.638.910,00 |
| 05.05.2025 | 118,74 | 120,87 | 118,39 | 119,60 | -0,52% | 5.629.187,00 |
| 02.05.2025 | 119,30 | 120,51 | 118,46 | 120,22 | 2,96% | 6.863.988,00 |
| 01.05.2025 | 115,54 | 117,82 | 114,67 | 116,76 | 1,16% | 7.311.012,00 |
| 30.04.2025 | 113,11 | 115,82 | 112,03 | 115,42 | -0,68% | 6.488.097,00 |
| 29.04.2025 | 115,38 | 116,47 | 114,23 | 116,21 | 0,33% | 4.678.399,00 |
| 28.04.2025 | 115,89 | 117,90 | 113,83 | 115,83 | -0,16% | 4.163.369,00 |
| 25.04.2025 | 115,71 | 117,10 | 114,97 | 116,01 | 0,35% | 5.008.133,00 |
| 24.04.2025 | 111,87 | 115,90 | 111,24 | 115,60 | 2,93% | 6.481.338,00 |
| 23.04.2025 | 113,25 | 116,61 | 111,93 | 112,31 | 1,75% | 8.221.581,00 |
| 22.04.2025 | 108,02 | 110,70 | 107,97 | 110,38 | 3,84% | 6.557.771,00 |
| 21.04.2025 | 108,14 | 108,33 | 104,78 | 106,30 | -2,64% | 7.775.842,00 |
| 17.04.2025 | 108,52 | 110,75 | 108,15 | 109,18 | 1,22% | 5.233.128,00 |
| 16.04.2025 | 109,58 | 110,32 | 106,65 | 107,86 | -2,34% | 6.440.570,00 |
| 15.04.2025 | 110,09 | 112,15 | 110,06 | 110,44 | 1,22% | 5.980.620,00 |
| 14.04.2025 | 110,48 | 111,50 | 108,55 | 109,11 | 0,92% | 8.105.442,00 |
| 11.04.2025 | 102,89 | 109,20 | 102,89 | 108,12 | 1,44% | 10.117.753,00 |
| 10.04.2025 | 108,77 | 108,87 | 103,41 | 106,58 | -4,58% | 10.909.944,00 |
| 09.04.2025 | 98,71 | 113,90 | 97,89 | 111,70 | 11,35% | 16.742.520,00 |
| 08.04.2025 | 105,22 | 106,94 | 98,27 | 100,31 | -0,60% | 10.530.333,00 |
| 07.04.2025 | 96,27 | 104,34 | 94,33 | 100,92 | 1,09% | 20.584.207,00 |
| 04.04.2025 | 101,54 | 103,70 | 97,31 | 99,83 | -7,50% | 18.679.112,00 |
| 03.04.2025 | 110,11 | 111,39 | 106,88 | 107,93 | -9,51% | 15.174.517,00 |
| 02.04.2025 | 113,97 | 120,35 | 113,88 | 119,27 | 3,05% | 8.369.609,00 |
| 01.04.2025 | 115,99 | 116,88 | 113,54 | 115,74 | -0,80% | 6.618.175,00 |
| 31.03.2025 | 113,71 | 117,03 | 112,18 | 116,67 | 1,16% | 7.613.843,00 |
| 28.03.2025 | 118,71 | 119,43 | 114,63 | 115,33 | -3,08% | 7.338.566,00 |
| 27.03.2025 | 118,89 | 119,84 | 117,54 | 119,00 | -2,62% | 8.210.574,00 |
| 26.03.2025 | 125,20 | 126,34 | 121,61 | 122,20 | -2,40% | 5.022.895,00 |
| 25.03.2025 | 124,90 | 126,05 | 124,15 | 125,20 | 0,75% | 4.170.713,00 |
| 24.03.2025 | 122,31 | 124,82 | 122,00 | 124,27 | 3,44% | 6.169.564,00 |
| 21.03.2025 | 119,35 | 120,88 | 118,30 | 120,14 | -0,27% | 10.857.980,00 |
| 20.03.2025 | 118,82 | 121,81 | 118,82 | 120,47 | 0,52% | 7.000.245,00 |
| 19.03.2025 | 117,88 | 121,25 | 116,23 | 119,85 | 1,47% | 8.340.019,00 |
| 18.03.2025 | 118,28 | 119,21 | 117,28 | 118,11 | 0,13% | 7.212.546,00 |
| 17.03.2025 | 115,08 | 119,30 | 114,84 | 117,96 | 2,27% | 8.365.835,00 |
| 14.03.2025 | 113,99 | 115,77 | 112,54 | 115,34 | 3,28% | 6.811.251,00 |
| 13.03.2025 | 114,00 | 114,85 | 111,23 | 111,68 | -2,04% | 7.406.760,00 |
| 12.03.2025 | 115,00 | 115,60 | 112,55 | 114,00 | 1,75% | 7.855.426,00 |
| 11.03.2025 | 111,71 | 113,51 | 110,34 | 112,04 | 0,31% | 13.479.026,00 |
| 10.03.2025 | 116,00 | 116,28 | 109,22 | 111,69 | -6,37% | 16.737.284,00 |
| 07.03.2025 | 118,73 | 119,49 | 115,45 | 119,29 | -0,07% | 8.506.176,00 |
| 06.03.2025 | 120,80 | 123,13 | 118,60 | 119,37 | -3,54% | 8.393.457,00 |
| 05.03.2025 | 122,00 | 124,38 | 121,44 | 123,75 | 1,67% | 7.270.992,00 |
| 04.03.2025 | 126,47 | 126,57 | 119,25 | 121,72 | -5,74% | 12.938.923,00 |
| 03.03.2025 | 133,33 | 133,99 | 127,73 | 129,13 | -2,99% | 5.955.930,00 |
| 28.02.2025 | 129,90 | 133,41 | 128,99 | 133,11 | 2,99% | 6.554.364,00 |
| 27.02.2025 | 131,80 | 132,87 | 128,81 | 129,24 | -1,38% | 5.498.656,00 |
| 26.02.2025 | 130,41 | 132,24 | 130,15 | 131,05 | 1,12% | 5.482.829,00 |
| 25.02.2025 | 131,03 | 131,30 | 126,38 | 129,60 | -0,28% | 7.403.470,00 |
| 24.02.2025 | 132,76 | 132,97 | 128,90 | 129,97 | -1,31% | 7.743.524,00 |
| 21.02.2025 | 135,18 | 135,60 | 130,91 | 131,69 | -1,97% | 6.510.397,00 |
| 20.02.2025 | 140,25 | 141,07 | 132,43 | 134,34 | -4,51% | 8.837.078,00 |
| 19.02.2025 | 140,13 | 140,93 | 139,26 | 140,69 | -0,01% | 3.383.008,00 |
| 18.02.2025 | 139,41 | 140,78 | 138,89 | 140,71 | 1,27% | 3.684.112,00 |
| 14.02.2025 | 136,45 | 139,58 | 136,45 | 138,95 | 1,54% | 5.044.743,00 |
| 13.02.2025 | 138,02 | 138,10 | 136,35 | 136,84 | -0,20% | 4.521.636,00 |
| 12.02.2025 | 136,08 | 137,28 | 135,60 | 137,11 | -0,49% | 4.665.968,00 |
| 11.02.2025 | 136,81 | 138,21 | 135,44 | 137,79 | 0,35% | 5.093.560,00 |
| 10.02.2025 | 140,25 | 140,31 | 135,61 | 137,31 | -1,91% | 5.514.997,00 |
| 07.02.2025 | 142,02 | 142,03 | 139,82 | 139,98 | -0,78% | 3.522.387,00 |
| 06.02.2025 | 140,01 | 141,40 | 140,00 | 141,08 | 1,55% | 4.574.695,00 |
| 05.02.2025 | 137,47 | 139,22 | 136,51 | 138,93 | 1,58% | 5.191.042,00 |
| 04.02.2025 | 137,73 | 137,88 | 136,29 | 136,77 | -0,28% | 4.987.831,00 |
| 03.02.2025 | 135,81 | 138,00 | 133,91 | 137,16 | -0,92% | 5.300.305,00 |
| 31.01.2025 | 139,14 | 139,76 | 137,77 | 138,43 | -1,08% | 5.501.420,00 |
| 30.01.2025 | 139,81 | 140,49 | 138,89 | 139,94 | 0,89% | 4.525.295,00 |
| 29.01.2025 | 138,47 | 141,48 | 138,18 | 138,71 | 0,12% | 5.711.135,00 |
| 28.01.2025 | 136,07 | 138,84 | 135,64 | 138,54 | 1,38% | 5.872.631,00 |
| 27.01.2025 | 135,26 | 136,76 | 134,12 | 136,65 | -0,85% | 6.436.126,00 |
| 24.01.2025 | 136,47 | 139,04 | 136,47 | 137,82 | 0,01% | 6.448.668,00 |
| 23.01.2025 | 135,97 | 138,20 | 135,97 | 137,80 | 1,32% | 6.904.097,00 |
| 22.01.2025 | 137,26 | 138,38 | 135,82 | 136,00 | -0,95% | 6.436.190,00 |
| 21.01.2025 | 136,44 | 137,62 | 135,29 | 137,30 | -0,41% | 11.205.612,00 |
| 17.01.2025 | 136,16 | 138,08 | 134,53 | 137,87 | 1,52% | 12.481.481,00 |
| 16.01.2025 | 132,35 | 136,15 | 131,90 | 135,81 | 4,03% | 16.201.607,00 |
| 15.01.2025 | 129,71 | 131,44 | 128,46 | 130,55 | 4,76% | 11.271.752,00 |
| 14.01.2025 | 125,40 | 125,40 | 123,69 | 124,62 | 0,51% | 8.988.591,00 |