180,400$
1,08%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 177,52 | 182,89 | 176,74 | 180,40 | 1,08% | 4.962.399,00 |
| 19.10.2026 | 181,54 | 182,22 | 178,40 | 178,47 | -1,16% | 4.578.097,00 |
| 16.10.2026 | 182,68 | 184,83 | 180,20 | 180,57 | -0,84% | 5.641.859,00 |
| 15.10.2026 | 182,49 | 182,59 | 177,05 | 182,10 | 0,33% | 9.010.717,00 |
| 14.10.2026 | 180,45 | 183,90 | 176,44 | 181,51 | -2,75% | 10.189.170,00 |
| 13.10.2026 | 192,22 | 193,30 | 186,35 | 186,64 | -1,78% | 8.184.988,00 |
| 12.10.2026 | 190,22 | 192,08 | 189,18 | 190,02 | 0,00% | 3.845.577,00 |
| 09.10.2026 | 187,76 | 190,44 | 187,05 | 190,02 | 1,38% | 4.713.928,00 |
| 08.10.2026 | 186,81 | 188,54 | 186,15 | 187,44 | -1,20% | 5.836.427,00 |
| 07.10.2026 | 187,69 | 189,86 | 185,22 | 189,71 | -0,69% | 5.026.319,00 |
| 06.10.2026 | 191,01 | 193,14 | 190,55 | 191,02 | 0,44% | 4.898.777,00 |
| 05.10.2026 | 190,72 | 191,12 | 187,58 | 190,19 | -0,06% | 4.297.133,00 |
| 02.10.2026 | 188,94 | 191,53 | 188,51 | 190,31 | 1,22% | 6.251.505,00 |
| 01.10.2026 | 186,06 | 188,10 | 182,47 | 188,01 | -0,04% | 9.456.197,00 |
| 30.09.2026 | 191,99 | 192,06 | 188,07 | 188,08 | -2,43% | 6.873.435,00 |
| 29.09.2026 | 193,80 | 194,35 | 191,27 | 192,76 | -0,45% | 4.664.792,00 |
| 28.09.2026 | 195,87 | 195,93 | 192,97 | 193,64 | -1,36% | 4.354.938,00 |
| 25.09.2026 | 197,98 | 197,98 | 194,25 | 196,31 | -0,01% | 4.522.712,00 |
| 24.09.2026 | 197,40 | 198,30 | 194,75 | 196,32 | -1,04% | 5.084.851,00 |
| 23.09.2026 | 198,50 | 201,12 | 197,94 | 198,39 | -0,89% | 4.275.446,00 |
| 22.09.2026 | 205,00 | 206,75 | 198,21 | 200,18 | -2,88% | 7.644.016,00 |
| 21.09.2026 | 205,49 | 206,66 | 203,18 | 206,12 | 1,75% | 4.040.043,00 |
| 18.09.2026 | 202,10 | 203,05 | 200,85 | 202,58 | -0,46% | 7.127.940,00 |
| 17.09.2026 | 205,05 | 205,05 | 200,26 | 203,52 | 0,54% | 4.766.723,00 |
| 16.09.2026 | 207,87 | 208,09 | 200,63 | 202,42 | -1,87% | 6.826.102,00 |
| 15.09.2026 | 205,34 | 207,14 | 200,40 | 206,28 | -0,15% | 7.879.606,00 |
| 14.09.2026 | 211,66 | 212,97 | 204,82 | 206,58 | -3,64% | 7.222.958,00 |
| 11.09.2026 | 215,70 | 217,76 | 211,24 | 214,38 | 0,81% | 3.926.186,00 |
| 10.09.2026 | 214,04 | 216,27 | 212,51 | 212,66 | -1,25% | 4.467.855,00 |
| 09.09.2026 | 215,01 | 217,54 | 212,31 | 215,35 | -0,41% | 3.905.583,00 |
| 08.09.2026 | 217,20 | 218,51 | 215,22 | 216,24 | -0,68% | 3.449.350,00 |
| 04.09.2026 | 215,64 | 218,22 | 214,30 | 217,72 | 0,26% | 3.133.084,00 |
| 03.09.2026 | 213,29 | 217,81 | 213,20 | 217,15 | 2,52% | 3.865.654,00 |
| 02.09.2026 | 211,97 | 216,15 | 210,60 | 211,82 | 0,37% | 3.564.893,00 |
| 01.09.2026 | 210,22 | 216,26 | 208,91 | 211,04 | -1,07% | 3.404.604,00 |
| 31.08.2026 | 214,30 | 214,50 | 212,62 | 213,32 | -0,68% | 3.940.288,00 |
| 28.08.2026 | 215,40 | 216,65 | 214,19 | 214,77 | -0,04% | 3.541.708,00 |
| 27.08.2026 | 214,03 | 216,52 | 213,50 | 214,86 | 0,36% | 3.506.169,00 |
| 26.08.2026 | 217,00 | 217,00 | 211,85 | 214,08 | -1,24% | 4.046.919,00 |
| 25.08.2026 | 214,74 | 217,34 | 213,37 | 216,77 | 1,26% | 3.268.622,00 |
| 24.08.2026 | 214,44 | 216,30 | 213,22 | 214,08 | -0,06% | 3.368.447,00 |
| 21.08.2026 | 210,08 | 214,57 | 209,13 | 214,20 | 3,25% | 4.301.610,00 |
| 20.08.2026 | 214,29 | 215,07 | 207,32 | 207,45 | -3,16% | 4.867.657,00 |
| 19.08.2026 | 218,77 | 218,77 | 213,55 | 214,23 | -1,53% | 4.864.682,00 |
| 18.08.2026 | 217,06 | 217,70 | 215,19 | 217,55 | -0,30% | 2.754.141,00 |
| 17.08.2026 | 217,36 | 220,53 | 217,36 | 218,21 | 0,39% | 3.296.021,00 |
| 14.08.2026 | 217,80 | 218,72 | 215,30 | 217,36 | -0,47% | 3.405.340,00 |
| 13.08.2026 | 219,30 | 222,00 | 217,88 | 218,38 | 0,34% | 3.565.856,00 |
| 12.08.2026 | 218,49 | 220,50 | 216,98 | 217,64 | 1,19% | 3.679.176,00 |
| 11.08.2026 | 216,32 | 217,21 | 213,52 | 215,07 | -0,12% | 3.776.726,00 |
| 10.08.2026 | 216,33 | 217,62 | 214,38 | 215,33 | -0,46% | 3.746.272,00 |
| 07.08.2026 | 213,74 | 216,47 | 211,81 | 216,33 | 1,21% | 5.222.542,00 |
| 06.08.2026 | 219,01 | 219,78 | 213,54 | 213,75 | -2,07% | 3.523.772,00 |
| 05.08.2026 | 218,13 | 220,12 | 217,12 | 218,27 | 0,57% | 4.213.116,00 |
| 04.08.2026 | 213,67 | 218,76 | 211,51 | 217,04 | 2,75% | 8.798.474,00 |
| 03.08.2026 | 211,46 | 211,69 | 208,01 | 211,23 | 0,38% | 4.979.066,00 |
| 31.07.2026 | 210,70 | 213,46 | 208,69 | 210,42 | 0,17% | 4.705.656,00 |
| 30.07.2026 | 207,50 | 211,15 | 205,30 | 210,06 | 3,41% | 6.824.100,00 |
| 29.07.2026 | 212,09 | 212,35 | 202,94 | 203,13 | -3,99% | 6.709.795,00 |
| 28.07.2026 | 213,75 | 213,75 | 207,29 | 211,58 | -1,39% | 6.006.723,00 |
| 27.07.2026 | 218,02 | 219,40 | 210,89 | 214,56 | 0,04% | 4.938.898,00 |
| 24.07.2026 | 216,40 | 216,40 | 211,21 | 214,48 | -0,33% | 4.091.031,00 |
| 23.07.2026 | 214,89 | 217,26 | 213,72 | 215,18 | -1,52% | 4.958.385,00 |
| 22.07.2026 | 215,52 | 219,63 | 215,52 | 218,50 | 0,97% | 3.679.314,00 |
| 21.07.2026 | 213,66 | 217,40 | 212,25 | 216,40 | 2,59% | 6.986.797,00 |
| 20.07.2026 | 215,52 | 219,74 | 210,35 | 210,94 | -2,12% | 6.783.100,00 |
| 17.07.2026 | 212,00 | 218,38 | 207,40 | 215,50 | -1,31% | 7.847.882,00 |
| 16.07.2026 | 228,23 | 228,23 | 215,79 | 218,37 | -4,45% | 8.272.843,00 |
| 15.07.2026 | 222,70 | 232,25 | 221,22 | 228,55 | 0,39% | 10.861.664,00 |
| 14.07.2026 | 224,32 | 232,11 | 224,10 | 227,67 | 2,98% | 9.103.689,00 |
| 13.07.2026 | 222,46 | 223,45 | 218,75 | 221,09 | -0,54% | 4.543.534,00 |
| 10.07.2026 | 223,91 | 224,75 | 220,85 | 222,28 | 0,07% | 3.503.682,00 |
| 09.07.2026 | 221,00 | 224,44 | 220,01 | 222,13 | 1,86% | 4.069.249,00 |
| 08.07.2026 | 220,00 | 220,91 | 216,10 | 218,07 | -1,79% | 4.048.418,00 |
| 07.07.2026 | 221,54 | 223,26 | 219,82 | 222,04 | -0,03% | 5.327.165,00 |
| 06.07.2026 | 217,00 | 222,14 | 216,37 | 222,10 | 3,82% | 4.459.669,00 |
| 02.07.2026 | 214,71 | 215,86 | 211,55 | 213,93 | 0,98% | 3.745.519,00 |
| 01.07.2026 | 208,96 | 213,19 | 206,72 | 211,86 | 1,35% | 4.670.007,00 |
| 30.06.2026 | 210,17 | 211,71 | 208,18 | 209,04 | -1,27% | 5.499.965,00 |
| 29.06.2026 | 214,33 | 217,00 | 211,69 | 211,72 | -0,15% | 5.406.953,00 |
| 26.06.2026 | 219,52 | 219,75 | 211,36 | 212,03 | -4,08% | 9.878.078,00 |
| 25.06.2026 | 223,68 | 227,48 | 220,85 | 221,04 | 0,54% | 5.253.411,00 |
| 24.06.2026 | 224,60 | 226,50 | 219,81 | 219,86 | -2,73% | 6.914.908,00 |
| 23.06.2026 | 222,51 | 227,95 | 222,12 | 226,03 | -0,47% | 6.039.157,00 |
| 22.06.2026 | 226,71 | 228,23 | 224,99 | 227,09 | 1,76% | 6.861.630,00 |
| 18.06.2026 | 229,09 | 230,47 | 222,88 | 223,17 | -0,80% | 11.933.213,00 |
| 17.06.2026 | 222,11 | 228,07 | 221,36 | 224,96 | 1,87% | 8.683.636,00 |
| 16.06.2026 | 220,51 | 222,30 | 218,59 | 220,83 | 1,31% | 5.061.410,00 |
| 15.06.2026 | 218,76 | 220,60 | 216,85 | 217,98 | 1,84% | 5.851.099,00 |
| 12.06.2026 | 215,05 | 217,62 | 212,66 | 214,04 | 0,65% | 4.667.698,00 |
| 11.06.2026 | 208,79 | 212,83 | 207,00 | 212,66 | 2,90% | 4.597.363,00 |
| 10.06.2026 | 208,94 | 210,24 | 205,83 | 206,66 | -1,71% | 5.297.706,00 |
| 09.06.2026 | 214,43 | 215,24 | 206,06 | 210,25 | -0,94% | 7.838.776,00 |
| 08.06.2026 | 213,27 | 215,90 | 211,74 | 212,24 | 0,15% | 4.724.796,00 |
| 05.06.2026 | 218,32 | 218,32 | 211,16 | 211,93 | -2,90% | 6.164.883,00 |
| 04.06.2026 | 212,01 | 219,16 | 211,15 | 218,27 | 3,87% | 5.554.778,00 |
| 03.06.2026 | 212,54 | 213,49 | 208,79 | 210,14 | -2,25% | 5.945.381,00 |
| 02.06.2026 | 210,26 | 217,03 | 210,26 | 214,98 | 1,88% | 7.634.798,00 |
| 01.06.2026 | 207,61 | 212,11 | 206,60 | 211,01 | 1,45% | 6.426.303,00 |
| 29.05.2026 | 204,00 | 208,08 | 203,72 | 208,00 | 2,07% | 8.198.383,00 |