104,110$
-0,47%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 104,93 | 105,14 | 104,02 | 104,11 | -0,47% | 3.051.173,00 |
| 26.09.2024 | 103,07 | 104,79 | 102,97 | 104,60 | 2,21% | 5.167.178,00 |
| 25.09.2024 | 102,75 | 102,81 | 101,72 | 102,34 | -0,23% | 3.811.519,00 |
| 24.09.2024 | 102,77 | 102,88 | 101,95 | 102,58 | 0,11% | 4.686.205,00 |
| 23.09.2024 | 101,69 | 102,53 | 101,31 | 102,47 | 0,00% | 3.961.419,00 |
| 20.09.2024 | 100,87 | 102,53 | 100,19 | 102,47 | 1,73% | 13.877.102,00 |
| 19.09.2024 | 101,22 | 101,43 | 99,52 | 100,73 | 1,44% | 9.054.366,00 |
| 18.09.2024 | 100,12 | 101,01 | 99,24 | 99,30 | -0,54% | 5.160.104,00 |
| 17.09.2024 | 100,68 | 100,82 | 99,44 | 99,84 | -0,25% | 4.621.303,00 |
| 16.09.2024 | 99,15 | 100,19 | 98,76 | 100,09 | 1,87% | 4.446.611,00 |
| 13.09.2024 | 96,87 | 98,74 | 96,85 | 98,25 | 1,67% | 5.157.448,00 |
| 12.09.2024 | 97,37 | 97,69 | 95,68 | 96,64 | -0,40% | 4.731.050,00 |
| 11.09.2024 | 95,49 | 97,14 | 94,09 | 97,03 | 0,42% | 6.603.913,00 |
| 10.09.2024 | 98,40 | 98,43 | 94,89 | 96,62 | -1,59% | 7.631.430,00 |
| 09.09.2024 | 97,76 | 99,02 | 97,60 | 98,18 | 1,65% | 5.264.044,00 |
| 06.09.2024 | 99,70 | 100,80 | 96,14 | 96,59 | -2,98% | 9.239.507,00 |
| 05.09.2024 | 101,00 | 101,30 | 99,12 | 99,56 | -0,59% | 4.425.899,00 |
| 04.09.2024 | 99,74 | 101,32 | 99,68 | 100,15 | 0,89% | 4.209.682,00 |
| 03.09.2024 | 102,85 | 103,26 | 98,46 | 99,27 | -4,19% | 6.625.822,00 |
| 30.08.2024 | 102,91 | 103,81 | 102,10 | 103,61 | 0,98% | 4.951.396,00 |
| 29.08.2024 | 102,92 | 102,92 | 101,28 | 102,60 | 0,39% | 3.066.175,00 |
| 28.08.2024 | 101,89 | 102,70 | 101,42 | 102,20 | 0,12% | 2.835.823,00 |
| 27.08.2024 | 102,46 | 102,85 | 102,04 | 102,08 | -0,24% | 2.535.667,00 |
| 26.08.2024 | 103,04 | 103,05 | 101,98 | 102,33 | 0,43% | 2.677.643,00 |
| 23.08.2024 | 100,94 | 102,58 | 100,82 | 101,89 | 1,32% | 3.803.513,00 |
| 22.08.2024 | 100,76 | 100,98 | 99,90 | 100,56 | -0,13% | 2.775.509,00 |
| 21.08.2024 | 101,10 | 101,23 | 99,96 | 100,69 | -0,09% | 2.970.979,00 |
| 20.08.2024 | 101,25 | 101,63 | 100,60 | 100,78 | -0,95% | 3.393.007,00 |
| 19.08.2024 | 101,52 | 102,04 | 101,30 | 101,75 | 0,31% | 3.570.688,00 |
| 16.08.2024 | 100,63 | 101,50 | 100,46 | 101,44 | 0,79% | 4.148.289,00 |
| 15.08.2024 | 100,80 | 101,21 | 100,15 | 100,64 | 1,21% | 5.872.111,00 |
| 14.08.2024 | 97,76 | 100,59 | 97,51 | 99,44 | 2,82% | 10.161.459,00 |
| 13.08.2024 | 95,77 | 96,80 | 94,95 | 96,71 | 1,97% | 5.940.535,00 |
| 12.08.2024 | 94,90 | 95,22 | 93,54 | 94,84 | 0,13% | 4.181.344,00 |
| 09.08.2024 | 94,29 | 95,12 | 94,02 | 94,72 | 0,10% | 3.522.758,00 |
| 08.08.2024 | 93,49 | 95,04 | 92,78 | 94,63 | 2,74% | 6.589.306,00 |
| 07.08.2024 | 94,61 | 95,33 | 92,01 | 92,11 | -0,93% | 7.178.406,00 |
| 06.08.2024 | 92,20 | 93,84 | 91,52 | 92,97 | 0,98% | 5.949.429,00 |
| 05.08.2024 | 92,65 | 93,37 | 90,94 | 92,07 | -3,94% | 9.495.742,00 |
| 02.08.2024 | 99,00 | 99,02 | 95,04 | 95,85 | -5,81% | 11.065.641,00 |
| 01.08.2024 | 103,75 | 103,99 | 101,19 | 101,76 | -1,40% | 5.592.600,00 |
| 31.07.2024 | 103,08 | 104,32 | 102,25 | 103,21 | -0,53% | 5.441.218,00 |
| 30.07.2024 | 103,56 | 104,12 | 102,78 | 103,76 | 1,25% | 6.220.254,00 |
| 29.07.2024 | 104,47 | 104,57 | 102,33 | 102,48 | -1,64% | 5.170.185,00 |
| 26.07.2024 | 104,86 | 105,89 | 104,04 | 104,19 | 0,61% | 6.113.053,00 |
| 25.07.2024 | 102,08 | 104,19 | 101,85 | 103,56 | 1,56% | 5.564.116,00 |
| 24.07.2024 | 102,86 | 104,00 | 101,75 | 101,97 | -1,48% | 7.965.725,00 |
| 23.07.2024 | 102,45 | 104,17 | 102,18 | 103,50 | 1,03% | 7.396.551,00 |
| 22.07.2024 | 102,47 | 103,23 | 101,95 | 102,44 | 0,34% | 8.920.065,00 |
| 19.07.2024 | 104,71 | 104,72 | 101,73 | 102,09 | -2,60% | 12.520.565,00 |
| 18.07.2024 | 106,53 | 107,63 | 104,33 | 104,81 | -2,01% | 9.116.480,00 |
| 17.07.2024 | 105,09 | 107,71 | 104,53 | 106,96 | 0,70% | 10.382.176,00 |
| 16.07.2024 | 104,13 | 109,11 | 102,81 | 106,22 | 0,91% | 16.688.340,00 |
| 15.07.2024 | 103,94 | 106,53 | 103,24 | 105,26 | 1,12% | 9.828.131,00 |
| 12.07.2024 | 105,00 | 105,82 | 103,97 | 104,09 | -0,53% | 7.003.726,00 |
| 11.07.2024 | 104,25 | 105,29 | 103,94 | 104,64 | 1,14% | 7.747.914,00 |
| 10.07.2024 | 102,51 | 103,51 | 102,06 | 103,46 | 0,83% | 5.559.617,00 |
| 09.07.2024 | 100,60 | 102,90 | 99,98 | 102,61 | 2,01% | 6.718.117,00 |
| 08.07.2024 | 99,83 | 101,27 | 99,83 | 100,59 | 1,00% | 3.845.864,00 |
| 05.07.2024 | 100,10 | 100,11 | 98,91 | 99,59 | -0,61% | 3.630.932,00 |
| 03.07.2024 | 99,93 | 100,60 | 99,50 | 100,20 | 0,55% | 3.111.960,00 |
| 02.07.2024 | 98,97 | 99,80 | 98,62 | 99,65 | 0,49% | 5.569.170,00 |
| 01.07.2024 | 97,52 | 99,38 | 97,44 | 99,16 | 2,03% | 6.542.907,00 |
| 28.06.2024 | 96,74 | 97,32 | 96,16 | 97,19 | 1,48% | 8.994.387,00 |
| 27.06.2024 | 96,08 | 96,34 | 95,17 | 95,77 | -1,16% | 5.420.747,00 |
| 26.06.2024 | 97,38 | 97,68 | 96,08 | 96,89 | -0,93% | 5.488.125,00 |
| 25.06.2024 | 96,79 | 98,34 | 96,68 | 97,80 | 0,72% | 7.437.165,00 |
| 24.06.2024 | 96,73 | 97,66 | 96,18 | 97,10 | 0,98% | 8.268.035,00 |
| 21.06.2024 | 97,32 | 97,36 | 95,89 | 96,16 | -1,31% | 10.549.978,00 |
| 20.06.2024 | 97,64 | 98,03 | 97,11 | 97,44 | -0,13% | 3.873.171,00 |
| 18.06.2024 | 97,02 | 97,69 | 96,81 | 97,57 | 0,55% | 4.558.350,00 |
| 17.06.2024 | 95,01 | 97,19 | 94,68 | 97,04 | 1,61% | 4.832.445,00 |
| 14.06.2024 | 94,39 | 95,52 | 93,99 | 95,50 | 0,30% | 3.393.571,00 |
| 13.06.2024 | 95,50 | 95,55 | 94,61 | 95,21 | -0,46% | 3.953.154,00 |
| 12.06.2024 | 97,32 | 97,89 | 95,60 | 95,65 | 0,23% | 5.328.088,00 |
| 11.06.2024 | 96,46 | 96,46 | 94,73 | 95,43 | -1,00% | 5.327.885,00 |
| 10.06.2024 | 96,62 | 96,83 | 95,41 | 96,39 | -0,77% | 4.559.521,00 |
| 07.06.2024 | 96,12 | 97,68 | 95,93 | 97,14 | 0,30% | 4.013.212,00 |
| 06.06.2024 | 96,48 | 97,45 | 96,26 | 96,85 | 0,20% | 4.739.756,00 |
| 05.06.2024 | 96,84 | 97,61 | 96,50 | 96,66 | 0,08% | 4.478.095,00 |
| 04.06.2024 | 96,25 | 97,55 | 95,67 | 96,58 | -0,85% | 5.392.849,00 |
| 03.06.2024 | 98,16 | 98,16 | 96,53 | 97,41 | -0,44% | 5.664.980,00 |
| 31.05.2024 | 97,33 | 97,96 | 96,40 | 97,84 | 0,63% | 7.027.155,00 |
| 30.05.2024 | 97,69 | 97,81 | 96,59 | 97,23 | -0,04% | 4.089.352,00 |
| 29.05.2024 | 97,37 | 97,70 | 96,47 | 97,27 | -1,42% | 4.678.797,00 |
| 28.05.2024 | 98,43 | 99,46 | 98,40 | 98,67 | -0,30% | 5.522.211,00 |
| 24.05.2024 | 99,45 | 99,91 | 98,81 | 98,97 | 0,05% | 3.550.530,00 |
| 23.05.2024 | 100,38 | 100,56 | 98,48 | 98,92 | -1,81% | 5.578.228,00 |
| 22.05.2024 | 101,28 | 102,52 | 100,17 | 100,74 | -0,78% | 5.184.903,00 |
| 21.05.2024 | 100,31 | 103,25 | 100,15 | 101,53 | 1,20% | 8.417.901,00 |
| 20.05.2024 | 100,05 | 100,89 | 99,38 | 100,33 | 0,11% | 5.575.042,00 |
| 17.05.2024 | 99,90 | 100,30 | 99,30 | 100,22 | 0,64% | 4.689.786,00 |
| 16.05.2024 | 100,15 | 100,41 | 99,45 | 99,58 | -0,94% | 4.335.040,00 |
| 15.05.2024 | 100,04 | 100,98 | 99,99 | 100,52 | 1,15% | 6.918.369,00 |
| 14.05.2024 | 99,00 | 100,18 | 98,77 | 99,38 | 0,83% | 6.210.843,00 |
| 13.05.2024 | 98,75 | 98,97 | 98,42 | 98,56 | 0,28% | 5.036.633,00 |
| 10.05.2024 | 98,74 | 98,99 | 97,63 | 98,28 | 0,17% | 6.110.762,00 |
| 09.05.2024 | 95,59 | 98,26 | 95,59 | 98,11 | 2,58% | 6.733.793,00 |
| 08.05.2024 | 95,43 | 96,05 | 95,10 | 95,64 | -0,16% | 4.643.983,00 |
| 07.05.2024 | 94,92 | 95,93 | 94,71 | 95,79 | 1,05% | 6.844.439,00 |