179,960$
2,34%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 178,55 | 181,19 | 177,50 | 179,96 | 2,34% | 9.130.216,00 |
| 05.02.2026 | 178,00 | 179,45 | 173,25 | 175,84 | -2,35% | 8.951.324,00 |
| 04.02.2026 | 182,73 | 183,65 | 178,50 | 180,08 | -1,55% | 7.568.787,00 |
| 03.02.2026 | 185,28 | 188,68 | 178,45 | 182,91 | -1,18% | 7.554.258,00 |
| 02.02.2026 | 182,61 | 185,44 | 180,55 | 185,10 | 1,26% | 6.822.423,00 |
| 30.01.2026 | 180,19 | 183,15 | 179,97 | 182,80 | 0,22% | 7.425.091,00 |
| 29.01.2026 | 183,18 | 185,03 | 179,46 | 182,40 | 0,03% | 7.465.023,00 |
| 28.01.2026 | 182,29 | 183,01 | 180,38 | 182,34 | -0,18% | 5.530.092,00 |
| 27.01.2026 | 182,24 | 183,97 | 181,15 | 182,66 | 0,43% | 5.133.141,00 |
| 26.01.2026 | 179,36 | 182,44 | 178,86 | 181,88 | -0,64% | 6.373.433,00 |
| 22.01.2026 | 184,20 | 186,04 | 182,26 | 183,05 | -0,15% | 8.960.738,00 |
| 21.01.2026 | 182,51 | 186,42 | 182,02 | 183,32 | 0,67% | 11.706.956,00 |
| 20.01.2026 | 185,25 | 186,70 | 181,28 | 182,10 | -3,70% | 11.257.675,00 |
| 16.01.2026 | 190,55 | 192,68 | 189,00 | 189,09 | -1,12% | 8.398.073,00 |
| 15.01.2026 | 181,00 | 192,16 | 181,00 | 191,23 | 5,78% | 12.846.281,00 |
| 14.01.2026 | 182,19 | 182,35 | 178,93 | 180,78 | -1,08% | 8.418.997,00 |
| 13.01.2026 | 186,96 | 187,02 | 182,15 | 182,76 | -2,04% | 6.585.655,00 |
| 12.01.2026 | 184,63 | 187,27 | 183,92 | 186,57 | 0,13% | 5.584.592,00 |
| 09.01.2026 | 185,70 | 186,92 | 185,04 | 186,32 | 0,89% | 4.610.349,00 |
| 08.01.2026 | 183,91 | 186,14 | 183,66 | 184,68 | -0,06% | 3.741.389,00 |
| 07.01.2026 | 187,30 | 187,75 | 184,34 | 184,79 | -1,58% | 3.529.250,00 |
| 06.01.2026 | 186,70 | 188,82 | 185,75 | 187,75 | 0,65% | 3.789.527,00 |
| 05.01.2026 | 182,20 | 188,51 | 182,05 | 186,54 | 2,55% | 6.756.357,00 |
| 02.01.2026 | 178,52 | 181,96 | 177,14 | 181,90 | 2,46% | 4.483.870,00 |
| 31.12.2025 | 179,51 | 179,71 | 177,40 | 177,53 | -0,87% | 3.098.076,00 |
| 30.12.2025 | 180,28 | 180,38 | 178,26 | 179,08 | -0,48% | 2.363.887,00 |
| 29.12.2025 | 181,19 | 181,70 | 179,75 | 179,94 | -1,06% | 2.461.194,00 |
| 26.12.2025 | 181,85 | 182,34 | 181,10 | 181,87 | 0,12% | 2.433.055,00 |
| 24.12.2025 | 180,16 | 182,00 | 179,53 | 181,65 | 1,20% | 2.647.968,00 |
| 23.12.2025 | 179,96 | 180,58 | 179,13 | 179,50 | -0,14% | 3.506.902,00 |
| 22.12.2025 | 177,73 | 180,26 | 177,41 | 179,76 | 1,57% | 4.532.898,00 |
| 19.12.2025 | 173,46 | 177,70 | 173,46 | 176,98 | 2,32% | 10.357.544,00 |
| 18.12.2025 | 176,55 | 177,07 | 172,58 | 172,96 | -1,05% | 7.927.581,00 |
| 17.12.2025 | 178,05 | 179,45 | 174,46 | 174,80 | -0,97% | 5.695.864,00 |
| 16.12.2025 | 178,13 | 178,65 | 175,68 | 176,51 | -0,72% | 6.837.954,00 |
| 15.12.2025 | 179,80 | 180,90 | 177,73 | 177,79 | -0,35% | 5.153.818,00 |
| 12.12.2025 | 181,15 | 181,15 | 177,75 | 178,41 | -1,04% | 4.942.105,00 |
| 11.12.2025 | 180,13 | 181,98 | 179,50 | 180,29 | 0,32% | 7.512.012,00 |
| 10.12.2025 | 178,50 | 181,31 | 177,75 | 179,71 | 0,49% | 6.487.008,00 |
| 09.12.2025 | 176,96 | 180,65 | 176,77 | 178,83 | 1,13% | 4.189.506,00 |
| 08.12.2025 | 176,99 | 178,96 | 176,06 | 176,83 | 0,18% | 7.222.232,00 |
| 05.12.2025 | 174,42 | 177,32 | 174,30 | 176,51 | 0,93% | 4.558.263,00 |
| 04.12.2025 | 174,32 | 176,00 | 173,72 | 174,89 | 0,67% | 4.712.864,00 |
| 03.12.2025 | 168,55 | 174,00 | 168,10 | 173,72 | 2,74% | 6.215.753,00 |
| 02.12.2025 | 168,88 | 170,12 | 168,69 | 169,09 | 0,37% | 4.338.040,00 |
| 01.12.2025 | 169,01 | 169,77 | 167,73 | 168,47 | -0,70% | 4.258.976,00 |
| 28.11.2025 | 168,14 | 170,27 | 167,76 | 169,66 | 1,02% | 2.133.673,00 |
| 26.11.2025 | 166,98 | 168,96 | 165,87 | 167,94 | 1,52% | 4.844.240,00 |
| 25.11.2025 | 163,51 | 165,87 | 160,62 | 165,43 | 1,60% | 5.550.510,00 |
| 24.11.2025 | 161,33 | 164,46 | 159,00 | 162,83 | 2,60% | 9.864.643,00 |
| 20.11.2025 | 164,20 | 166,94 | 158,51 | 158,70 | -2,21% | 5.244.869,00 |
| 19.11.2025 | 160,35 | 162,91 | 160,05 | 162,29 | 1,54% | 6.393.460,00 |
| 18.11.2025 | 158,63 | 161,67 | 157,79 | 159,83 | 0,24% | 4.857.402,00 |
| 17.11.2025 | 163,25 | 164,09 | 158,76 | 159,45 | -3,72% | 5.704.621,00 |
| 13.11.2025 | 169,30 | 170,35 | 165,17 | 165,61 | -2,54% | 6.081.507,00 |
| 12.11.2025 | 167,52 | 171,77 | 167,52 | 169,92 | 2,05% | 6.815.834,00 |
| 11.11.2025 | 165,50 | 166,72 | 164,78 | 166,50 | 0,88% | 3.090.031,00 |
| 10.11.2025 | 163,81 | 166,06 | 163,81 | 165,05 | 1,66% | 4.839.431,00 |
| 07.11.2025 | 162,21 | 162,60 | 158,06 | 162,36 | -0,65% | 6.317.683,00 |
| 06.11.2025 | 164,57 | 165,66 | 162,65 | 163,42 | -1,07% | 4.286.759,00 |
| 05.11.2025 | 163,87 | 165,96 | 161,63 | 165,18 | 0,71% | 4.125.998,00 |
| 04.11.2025 | 162,33 | 166,93 | 160,86 | 164,01 | 0,22% | 5.736.928,00 |
| 03.11.2025 | 164,25 | 164,66 | 161,57 | 163,65 | -0,21% | 4.718.971,00 |
| 31.10.2025 | 163,35 | 164,90 | 162,91 | 164,00 | -0,76% | 5.199.422,00 |
| 30.10.2025 | 163,82 | 167,00 | 163,40 | 165,26 | 0,75% | 4.838.593,00 |
| 29.10.2025 | 164,75 | 166,02 | 163,12 | 164,03 | -0,71% | 4.953.651,00 |
| 28.10.2025 | 166,30 | 167,13 | 164,38 | 165,21 | -0,49% | 3.342.993,00 |
| 27.10.2025 | 164,96 | 166,69 | 164,90 | 166,02 | 1,32% | 4.970.888,00 |
| 24.10.2025 | 160,52 | 164,90 | 160,52 | 163,86 | 2,86% | 5.322.988,00 |
| 23.10.2025 | 158,90 | 160,09 | 157,90 | 159,31 | 0,75% | 3.725.953,00 |
| 22.10.2025 | 159,53 | 159,74 | 157,22 | 158,12 | -0,70% | 4.304.636,00 |
| 21.10.2025 | 161,45 | 162,05 | 159,19 | 159,23 | -1,69% | 4.165.097,00 |
| 20.10.2025 | 160,20 | 163,14 | 159,50 | 161,97 | 2,08% | 5.701.451,00 |
| 17.10.2025 | 160,70 | 160,98 | 157,85 | 158,67 | -0,84% | 7.909.457,00 |
| 16.10.2025 | 163,09 | 164,75 | 158,97 | 160,02 | -1,62% | 10.449.907,00 |
| 15.10.2025 | 162,93 | 166,77 | 161,64 | 162,65 | 4,71% | 13.653.165,00 |
| 14.10.2025 | 154,50 | 157,12 | 151,88 | 155,34 | 0,14% | 7.998.165,00 |
| 13.10.2025 | 154,28 | 155,62 | 153,35 | 155,13 | 2,15% | 4.716.338,00 |
| 10.10.2025 | 156,86 | 157,95 | 151,84 | 151,86 | -2,82% | 5.416.172,00 |
| 09.10.2025 | 155,58 | 156,43 | 153,83 | 156,27 | 0,40% | 6.060.774,00 |
| 08.10.2025 | 156,48 | 156,55 | 154,02 | 155,65 | -0,21% | 4.035.844,00 |
| 07.10.2025 | 158,77 | 159,29 | 155,40 | 155,97 | -1,34% | 4.569.860,00 |
| 06.10.2025 | 158,22 | 158,73 | 155,01 | 158,09 | 1,80% | 4.693.708,00 |
| 02.10.2025 | 156,69 | 157,01 | 153,71 | 155,30 | -1,01% | 5.081.887,00 |
| 01.10.2025 | 157,88 | 158,44 | 155,55 | 156,89 | -1,30% | 5.465.167,00 |
| 30.09.2025 | 161,39 | 162,23 | 156,84 | 158,96 | -1,37% | 5.508.919,00 |
| 29.09.2025 | 160,69 | 161,33 | 159,72 | 161,16 | 0,66% | 4.142.500,00 |
| 26.09.2025 | 159,34 | 161,81 | 159,33 | 160,11 | 0,73% | 5.224.607,00 |
| 25.09.2025 | 157,39 | 159,25 | 156,63 | 158,95 | 0,68% | 4.708.248,00 |
| 24.09.2025 | 161,01 | 161,47 | 157,84 | 157,88 | -1,79% | 5.182.571,00 |
| 23.09.2025 | 160,46 | 163,98 | 159,60 | 160,76 | 0,03% | 5.290.957,00 |
| 22.09.2025 | 159,33 | 161,03 | 157,83 | 160,71 | 0,50% | 4.386.494,00 |
| 19.09.2025 | 159,55 | 161,09 | 158,12 | 159,91 | 0,42% | 14.566.868,00 |
| 18.09.2025 | 158,00 | 160,14 | 157,49 | 159,24 | 1,16% | 4.272.689,00 |
| 17.09.2025 | 156,35 | 157,97 | 155,65 | 157,41 | 1,03% | 4.596.521,00 |
| 16.09.2025 | 157,08 | 157,50 | 155,22 | 155,81 | -0,53% | 7.536.073,00 |
| 15.09.2025 | 157,35 | 158,48 | 155,88 | 156,64 | 0,16% | 4.696.816,00 |
| 12.09.2025 | 156,05 | 156,87 | 155,62 | 156,39 | -0,06% | 4.340.752,00 |
| 11.09.2025 | 154,39 | 157,77 | 154,08 | 156,48 | 1,53% | 7.399.163,00 |
| 10.09.2025 | 152,90 | 154,53 | 151,42 | 154,12 | 1,25% | 4.937.342,00 |