200,510$
1,39%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 197,81 | 200,75 | 196,90 | 200,51 | 1,39% | 5.721.187,00 |
| 20.05.2026 | 191,96 | 198,07 | 190,09 | 197,77 | 4,32% | 7.104.824,00 |
| 19.05.2026 | 191,55 | 192,84 | 188,94 | 189,58 | -1,61% | 6.288.298,00 |
| 18.05.2026 | 192,62 | 194,81 | 191,14 | 192,69 | 0,09% | 3.765.993,00 |
| 15.05.2026 | 193,88 | 194,43 | 191,11 | 192,51 | -1,04% | 5.830.535,00 |
| 14.05.2026 | 195,62 | 197,50 | 193,41 | 194,53 | 0,36% | 4.781.442,00 |
| 13.05.2026 | 190,71 | 194,95 | 189,60 | 193,83 | 1,02% | 4.458.796,00 |
| 12.05.2026 | 190,20 | 192,38 | 186,45 | 191,88 | 0,41% | 5.330.035,00 |
| 11.05.2026 | 192,36 | 193,67 | 190,04 | 191,10 | -1,03% | 5.272.549,00 |
| 08.05.2026 | 190,88 | 193,50 | 190,47 | 193,09 | 1,54% | 5.873.843,00 |
| 07.05.2026 | 193,16 | 194,25 | 189,67 | 190,17 | -1,64% | 5.761.867,00 |
| 06.05.2026 | 192,17 | 194,83 | 192,17 | 193,35 | 2,17% | 6.319.466,00 |
| 05.05.2026 | 189,34 | 190,45 | 187,95 | 189,25 | 0,66% | 4.807.883,00 |
| 04.05.2026 | 189,93 | 190,35 | 187,12 | 188,01 | -1,14% | 3.832.993,00 |
| 01.05.2026 | 190,49 | 193,50 | 188,77 | 190,17 | -0,22% | 4.742.870,00 |
| 30.04.2026 | 185,60 | 190,73 | 184,90 | 190,59 | 1,88% | 5.664.866,00 |
| 29.04.2026 | 190,01 | 190,51 | 185,25 | 187,08 | -1,72% | 5.107.604,00 |
| 28.04.2026 | 191,31 | 192,65 | 188,66 | 190,36 | 0,09% | 4.107.454,00 |
| 27.04.2026 | 187,87 | 190,59 | 187,75 | 190,18 | 1,12% | 4.163.602,00 |
| 24.04.2026 | 188,79 | 189,05 | 187,12 | 188,07 | -0,31% | 4.530.626,00 |
| 23.04.2026 | 190,66 | 191,76 | 186,90 | 188,65 | -1,26% | 3.814.434,00 |
| 22.04.2026 | 191,68 | 192,23 | 189,82 | 191,05 | 0,92% | 4.492.143,00 |
| 21.04.2026 | 190,79 | 193,14 | 188,71 | 189,31 | -0,73% | 5.154.944,00 |
| 20.04.2026 | 188,92 | 192,20 | 188,02 | 190,70 | 1,00% | 4.905.525,00 |
| 17.04.2026 | 189,50 | 191,22 | 188,23 | 188,82 | 0,80% | 6.846.103,00 |
| 16.04.2026 | 190,93 | 192,51 | 186,67 | 187,32 | -2,24% | 9.138.058,00 |
| 15.04.2026 | 188,49 | 194,59 | 187,92 | 191,62 | 4,52% | 9.853.752,00 |
| 14.04.2026 | 182,87 | 184,59 | 181,75 | 183,34 | 1,21% | 8.803.639,00 |
| 13.04.2026 | 175,76 | 181,18 | 175,01 | 181,14 | 1,97% | 6.282.929,00 |
| 10.04.2026 | 178,66 | 178,66 | 174,70 | 177,64 | -0,29% | 4.240.084,00 |
| 09.04.2026 | 175,17 | 179,00 | 174,80 | 178,16 | 1,22% | 5.299.306,00 |
| 08.04.2026 | 176,90 | 181,26 | 174,49 | 176,02 | 4,51% | 7.662.573,00 |
| 07.04.2026 | 165,69 | 168,90 | 165,29 | 168,43 | 1,13% | 6.036.381,00 |
| 06.04.2026 | 165,88 | 167,63 | 165,44 | 166,55 | 0,45% | 3.675.126,00 |
| 02.04.2026 | 161,99 | 167,00 | 160,57 | 165,81 | -0,22% | 5.107.711,00 |
| 01.04.2026 | 168,91 | 169,29 | 163,20 | 166,17 | 0,97% | 7.117.003,00 |
| 31.03.2026 | 161,50 | 165,29 | 159,65 | 164,57 | 3,91% | 8.081.688,00 |
| 30.03.2026 | 160,15 | 161,24 | 157,22 | 158,37 | -0,01% | 6.261.594,00 |
| 27.03.2026 | 161,00 | 161,23 | 157,33 | 158,39 | -2,97% | 6.368.398,00 |
| 26.03.2026 | 164,65 | 166,33 | 162,48 | 163,23 | -1,46% | 6.175.716,00 |
| 25.03.2026 | 166,80 | 168,81 | 164,00 | 165,65 | -0,13% | 6.444.852,00 |
| 24.03.2026 | 162,44 | 167,12 | 162,23 | 165,87 | 0,94% | 6.016.222,00 |
| 23.03.2026 | 166,26 | 168,14 | 164,16 | 164,32 | 1,77% | 10.128.393,00 |
| 20.03.2026 | 158,36 | 163,14 | 157,25 | 161,47 | 1,84% | 14.621.269,00 |
| 19.03.2026 | 156,99 | 159,62 | 156,53 | 158,55 | -0,24% | 6.418.285,00 |
| 18.03.2026 | 156,82 | 160,64 | 156,52 | 158,93 | 0,70% | 9.140.916,00 |
| 17.03.2026 | 157,30 | 160,64 | 157,30 | 157,83 | 1,37% | 6.528.555,00 |
| 16.03.2026 | 156,46 | 159,09 | 154,79 | 155,70 | 0,54% | 5.498.435,00 |
| 13.03.2026 | 154,88 | 157,24 | 153,86 | 154,87 | 0,32% | 6.001.912,00 |
| 12.03.2026 | 154,37 | 156,25 | 152,80 | 154,37 | -4,05% | 11.195.743,00 |
| 11.03.2026 | 160,07 | 161,76 | 157,85 | 160,89 | 0,09% | 5.463.208,00 |
| 10.03.2026 | 161,84 | 163,48 | 159,86 | 160,75 | 0,19% | 4.311.241,00 |
| 09.03.2026 | 157,92 | 161,85 | 154,07 | 160,45 | 0,11% | 7.462.075,00 |
| 06.03.2026 | 159,51 | 160,35 | 155,35 | 160,27 | -1,40% | 8.042.394,00 |
| 05.03.2026 | 165,38 | 167,97 | 160,51 | 162,55 | -3,00% | 7.157.432,00 |
| 04.03.2026 | 167,58 | 169,20 | 166,52 | 167,58 | 0,98% | 5.294.899,00 |
| 03.03.2026 | 162,46 | 167,32 | 159,95 | 165,95 | -0,63% | 7.158.446,00 |
| 02.03.2026 | 162,64 | 169,60 | 162,15 | 167,00 | 0,29% | 9.085.713,00 |
| 27.02.2026 | 174,00 | 174,13 | 164,40 | 166,51 | -6,19% | 12.367.822,00 |
| 26.02.2026 | 174,88 | 177,83 | 174,45 | 177,49 | 2,16% | 6.881.623,00 |
| 25.02.2026 | 170,70 | 174,04 | 169,65 | 173,73 | 2,93% | 6.918.704,00 |
| 24.02.2026 | 165,47 | 170,32 | 164,11 | 168,79 | 1,19% | 7.314.443,00 |
| 23.02.2026 | 173,96 | 175,62 | 166,61 | 166,80 | -4,91% | 7.783.923,00 |
| 20.02.2026 | 173,45 | 175,43 | 171,55 | 175,41 | 0,60% | 4.272.739,00 |
| 19.02.2026 | 175,16 | 176,28 | 172,53 | 174,37 | -1,26% | 7.259.535,00 |
| 18.02.2026 | 173,49 | 177,31 | 173,45 | 176,59 | 2,94% | 6.343.527,00 |
| 17.02.2026 | 172,55 | 174,20 | 170,86 | 171,54 | 0,23% | 6.376.873,00 |
| 13.02.2026 | 167,12 | 171,49 | 163,59 | 171,15 | 1,84% | 9.162.409,00 |
| 12.02.2026 | 177,43 | 178,79 | 165,41 | 168,06 | -4,88% | 14.436.722,00 |
| 11.02.2026 | 179,77 | 181,04 | 174,30 | 176,68 | -0,68% | 7.778.070,00 |
| 10.02.2026 | 181,92 | 184,58 | 173,55 | 177,89 | -2,45% | 12.854.469,00 |
| 09.02.2026 | 179,99 | 183,82 | 179,46 | 182,35 | 1,33% | 6.626.285,00 |
| 06.02.2026 | 178,89 | 181,19 | 177,50 | 179,96 | 2,34% | 9.139.724,00 |
| 05.02.2026 | 178,00 | 179,45 | 173,25 | 175,84 | -2,35% | 9.571.786,00 |
| 04.02.2026 | 182,73 | 183,65 | 178,50 | 180,08 | -1,55% | 7.571.868,00 |
| 03.02.2026 | 185,28 | 188,68 | 178,45 | 182,91 | -1,18% | 7.751.645,00 |
| 02.02.2026 | 182,61 | 185,44 | 180,55 | 185,10 | 1,26% | 6.827.209,00 |
| 30.01.2026 | 180,21 | 183,15 | 179,97 | 182,80 | 0,22% | 7.434.926,00 |
| 29.01.2026 | 183,18 | 185,03 | 179,46 | 182,40 | 0,03% | 7.473.369,00 |
| 28.01.2026 | 182,44 | 183,01 | 180,38 | 182,34 | -0,18% | 5.538.764,00 |
| 27.01.2026 | 182,24 | 183,97 | 181,15 | 182,66 | 0,43% | 5.138.116,00 |
| 26.01.2026 | 179,36 | 182,44 | 178,86 | 181,88 | 1,61% | 6.389.837,00 |
| 23.01.2026 | 181,87 | 181,87 | 177,95 | 179,00 | -2,21% | 8.532.788,00 |
| 22.01.2026 | 184,53 | 186,04 | 182,26 | 183,05 | -0,15% | 8.966.903,00 |
| 21.01.2026 | 182,47 | 186,42 | 182,02 | 183,32 | 0,67% | 11.715.802,00 |
| 20.01.2026 | 185,25 | 186,70 | 181,28 | 182,10 | -3,70% | 11.302.583,00 |
| 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% | 12.957.086,00 |
| 14.01.2026 | 182,19 | 182,35 | 178,93 | 180,78 | -1,08% | 8.434.008,00 |
| 13.01.2026 | 186,96 | 187,02 | 182,15 | 182,76 | -2,04% | 6.594.775,00 |
| 12.01.2026 | 184,63 | 187,27 | 183,92 | 186,57 | 0,13% | 5.635.447,00 |
| 09.01.2026 | 185,70 | 186,92 | 185,04 | 186,32 | 0,89% | 4.630.857,00 |
| 08.01.2026 | 183,91 | 186,14 | 183,66 | 184,68 | -0,06% | 3.746.117,00 |
| 07.01.2026 | 187,30 | 187,75 | 184,34 | 184,79 | -1,58% | 3.532.357,00 |
| 06.01.2026 | 186,70 | 188,82 | 185,75 | 187,75 | 0,65% | 3.795.571,00 |
| 05.01.2026 | 182,20 | 188,51 | 182,05 | 186,54 | 2,55% | 6.787.439,00 |
| 02.01.2026 | 178,52 | 181,96 | 177,14 | 181,90 | 2,46% | 4.509.869,00 |
| 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% | 2.365.948,00 |
| 29.12.2025 | 181,19 | 181,70 | 179,75 | 179,94 | -1,06% | 2.464.319,00 |