129,700€
0,37%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 129,46 | 129,53 | 128,56 | 129,53 | 0,24% | 127,00 |
| 21.11.2024 | 125,00 | 129,22 | 124,58 | 129,22 | 3,34% | 2.294,00 |
| 20.11.2024 | 125,40 | 126,68 | 124,94 | 125,04 | -0,76% | 1.370,00 |
| 19.11.2024 | 127,06 | 127,20 | 125,50 | 126,00 | -0,27% | 2.378,00 |
| 18.11.2024 | 127,02 | 128,34 | 126,22 | 126,34 | -0,28% | 6.360,00 |
| 15.11.2024 | 125,08 | 126,88 | 124,70 | 126,70 | 0,65% | 3.910,00 |
| 14.11.2024 | 126,16 | 127,58 | 125,36 | 125,88 | -0,08% | 1.175,00 |
| 13.11.2024 | 124,70 | 127,40 | 123,94 | 125,98 | 1,08% | 2.822,00 |
| 12.11.2024 | 125,06 | 126,50 | 124,02 | 124,64 | -0,37% | 2.511,00 |
| 11.11.2024 | 121,46 | 125,88 | 121,06 | 125,10 | 3,30% | 4.987,00 |
| 08.11.2024 | 118,82 | 121,90 | 118,64 | 121,10 | 1,53% | 5.876,00 |
| 07.11.2024 | 122,88 | 123,80 | 119,18 | 119,28 | -2,68% | 8.345,00 |
| 06.11.2024 | 112,74 | 124,26 | 112,74 | 122,56 | 14,01% | 5.023,00 |
| 05.11.2024 | 106,32 | 107,72 | 106,30 | 107,50 | 0,39% | 1.593,00 |
| 04.11.2024 | 107,54 | 107,74 | 106,36 | 107,08 | -0,96% | 1.502,00 |
| 01.11.2024 | 107,82 | 108,68 | 107,08 | 108,12 | 0,76% | 1.186,00 |
| 31.10.2024 | 107,78 | 108,30 | 106,60 | 107,30 | -1,41% | 1.559,00 |
| 30.10.2024 | 109,50 | 110,74 | 108,60 | 108,84 | -1,13% | 4.661,00 |
| 29.10.2024 | 110,50 | 111,00 | 110,02 | 110,08 | -0,38% | 2.551,00 |
| 28.10.2024 | 109,04 | 110,64 | 108,24 | 110,50 | 2,31% | 696,00 |
| 25.10.2024 | 110,08 | 111,00 | 108,00 | 108,00 | -1,71% | 1.834,00 |
| 24.10.2024 | 109,26 | 110,36 | 109,00 | 109,88 | 0,51% | 2.411,00 |
| 23.10.2024 | 109,78 | 110,08 | 108,76 | 109,32 | -0,16% | 1.190,00 |
| 22.10.2024 | 109,00 | 109,50 | 108,28 | 109,50 | 0,27% | 846,00 |
| 21.10.2024 | 111,70 | 111,96 | 109,20 | 109,20 | -0,55% | 1.487,00 |
| 18.10.2024 | 110,58 | 111,40 | 109,74 | 109,80 | -1,10% | 2.699,00 |
| 17.10.2024 | 110,82 | 111,54 | 109,70 | 111,02 | 0,43% | 3.532,00 |
| 16.10.2024 | 102,70 | 111,54 | 102,70 | 110,54 | 7,40% | 5.501,00 |
| 15.10.2024 | 103,86 | 105,00 | 102,70 | 102,92 | -0,08% | 1.937,00 |
| 14.10.2024 | 100,64 | 103,00 | 100,64 | 103,00 | 1,52% | 3.187,00 |
| 11.10.2024 | 99,02 | 101,74 | 98,47 | 101,46 | 2,71% | 1.975,00 |
| 10.10.2024 | 98,97 | 99,99 | 98,68 | 98,78 | -0,91% | 1.591,00 |
| 09.10.2024 | 98,32 | 99,69 | 97,63 | 99,69 | 1,59% | 555,00 |
| 08.10.2024 | 98,09 | 98,56 | 97,60 | 98,13 | -0,31% | 467,00 |
| 07.10.2024 | 98,49 | 99,01 | 97,65 | 98,44 | 0,32% | 3.696,00 |
| 04.10.2024 | 95,09 | 98,13 | 95,03 | 98,13 | 3,81% | 579,00 |
| 03.10.2024 | 94,33 | 94,61 | 93,71 | 94,53 | 0,18% | 171,00 |
| 02.10.2024 | 93,76 | 95,16 | 93,73 | 94,36 | -0,26% | 3.719,00 |
| 01.10.2024 | 93,90 | 94,80 | 93,13 | 94,61 | 1,90% | 1.773,00 |
| 30.09.2024 | 93,63 | 93,63 | 92,06 | 92,85 | -0,54% | 587,00 |
| 27.09.2024 | 93,43 | 94,19 | 93,30 | 93,35 | -0,33% | 2.208,00 |
| 26.09.2024 | 91,91 | 93,66 | 91,36 | 93,66 | 2,05% | 2.065,00 |
| 25.09.2024 | 90,70 | 92,09 | 90,70 | 91,78 | 0,09% | 590,00 |
| 24.09.2024 | 92,01 | 92,55 | 91,70 | 91,70 | 0,30% | 4.295,00 |
| 23.09.2024 | 91,96 | 92,98 | 91,29 | 91,43 | 0,86% | 2.431,00 |
| 20.09.2024 | 90,01 | 90,87 | 89,85 | 90,65 | -0,08% | 845,00 |
| 19.09.2024 | 89,48 | 91,07 | 89,48 | 90,72 | 1,36% | 483,00 |
| 18.09.2024 | 89,86 | 90,11 | 89,50 | 89,50 | -0,41% | 775,00 |
| 17.09.2024 | 89,99 | 90,73 | 89,63 | 89,87 | 0,18% | 3.398,00 |
| 16.09.2024 | 88,95 | 89,71 | 88,50 | 89,71 | 1,14% | 1.234,00 |
| 13.09.2024 | 86,92 | 88,78 | 86,90 | 88,70 | 1,69% | 1.231,00 |
| 12.09.2024 | 88,10 | 88,78 | 86,80 | 87,23 | 0,54% | 4.314,00 |
| 11.09.2024 | 86,55 | 86,90 | 85,71 | 86,76 | -0,88% | 1.664,00 |
| 10.09.2024 | 89,09 | 90,16 | 86,46 | 87,53 | -2,18% | 2.972,00 |
| 09.09.2024 | 87,87 | 89,48 | 87,30 | 89,48 | 1,86% | 1.021,00 |
| 06.09.2024 | 89,55 | 90,82 | 87,58 | 87,85 | -1,95% | 904,00 |
| 05.09.2024 | 90,68 | 90,83 | 89,20 | 89,60 | -1,38% | 6.797,00 |
| 04.09.2024 | 89,30 | 91,38 | 89,30 | 90,85 | 1,12% | 2.388,00 |
| 03.09.2024 | 93,71 | 94,59 | 89,82 | 89,84 | -4,62% | 12.064,00 |
| 02.09.2024 | 93,78 | 94,79 | 93,03 | 94,19 | 1,57% | 51.099,00 |
| 30.08.2024 | 93,06 | 93,79 | 92,45 | 92,73 | -0,22% | 5.354,00 |
| 29.08.2024 | 92,57 | 93,38 | 92,00 | 92,93 | 1,26% | 38.320,00 |
| 28.08.2024 | 91,75 | 92,31 | 91,45 | 91,77 | -0,15% | 1.932,00 |
| 27.08.2024 | 91,18 | 92,50 | 91,18 | 91,91 | 0,38% | 18.986,00 |
| 26.08.2024 | 90,81 | 92,55 | 90,81 | 91,56 | -0,01% | 6.079,00 |
| 23.08.2024 | 90,89 | 91,57 | 90,28 | 91,57 | 1,33% | 275,00 |
| 22.08.2024 | 90,06 | 90,79 | 89,81 | 90,37 | 0,32% | 1.404,00 |
| 21.08.2024 | 91,03 | 91,03 | 89,85 | 90,08 | -0,32% | 1.718,00 |
| 20.08.2024 | 91,64 | 92,13 | 90,37 | 90,37 | -1,51% | 448,00 |
| 19.08.2024 | 91,99 | 92,76 | 91,00 | 91,76 | -0,18% | 1.046,00 |
| 16.08.2024 | 91,51 | 91,99 | 90,93 | 91,93 | 0,02% | 378,00 |
| 15.08.2024 | 90,89 | 92,15 | 90,24 | 91,91 | 1,52% | 1.837,00 |
| 14.08.2024 | 87,67 | 90,53 | 87,67 | 90,53 | 3,52% | 853,00 |
| 13.08.2024 | 87,19 | 87,58 | 86,56 | 87,45 | 0,71% | 1.072,00 |
| 12.08.2024 | 86,44 | 87,52 | 86,39 | 86,83 | 0,08% | 320,00 |
| 09.08.2024 | 86,99 | 88,00 | 86,36 | 86,76 | -0,29% | 2.834,00 |
| 08.08.2024 | 84,43 | 87,01 | 83,50 | 87,01 | 2,76% | 356,00 |
| 07.08.2024 | 85,98 | 87,20 | 84,60 | 84,67 | -1,17% | 3.241,00 |
| 06.08.2024 | 84,81 | 85,75 | 84,00 | 85,67 | 2,12% | 666,00 |
| 05.08.2024 | 86,89 | 86,89 | 82,15 | 83,89 | -3,78% | 2.824,00 |
| 02.08.2024 | 92,90 | 92,90 | 87,18 | 87,19 | -7,43% | 1.460,00 |
| 01.08.2024 | 95,15 | 95,93 | 94,19 | 94,19 | -1,61% | 353,00 |
| 31.07.2024 | 95,56 | 96,22 | 94,88 | 95,73 | -0,28% | 873,00 |
| 30.07.2024 | 94,80 | 96,22 | 94,60 | 96,00 | 0,96% | 3.088,00 |
| 29.07.2024 | 97,01 | 97,52 | 94,81 | 95,09 | -1,74% | 2.168,00 |
| 26.07.2024 | 95,19 | 97,09 | 95,19 | 96,77 | 1,47% | 708,00 |
| 25.07.2024 | 94,31 | 95,37 | 93,28 | 95,37 | 0,52% | 885,00 |
| 24.07.2024 | 95,72 | 96,10 | 94,66 | 94,88 | -0,95% | 1.141,00 |
| 23.07.2024 | 94,21 | 95,79 | 93,56 | 95,79 | 1,81% | 1.071,00 |
| 22.07.2024 | 93,94 | 94,88 | 93,20 | 94,09 | 0,27% | 1.229,00 |
| 19.07.2024 | 95,99 | 96,54 | 93,84 | 93,84 | -2,45% | 808,00 |
| 18.07.2024 | 98,30 | 98,30 | 96,11 | 96,20 | -1,23% | 1.946,00 |
| 17.07.2024 | 97,92 | 98,50 | 96,01 | 97,40 | -0,53% | 2.132,00 |
| 16.07.2024 | 97,91 | 100,18 | 93,50 | 97,92 | 1,33% | 2.050,00 |
| 15.07.2024 | 96,27 | 97,50 | 94,98 | 96,63 | 0,65% | 308,00 |
| 12.07.2024 | 96,64 | 97,00 | 95,57 | 96,01 | -0,49% | 1.381,00 |
| 11.07.2024 | 95,72 | 96,61 | 94,84 | 96,48 | 1,09% | 1.199,00 |
| 10.07.2024 | 95,23 | 95,44 | 94,36 | 95,44 | 0,46% | 1.289,00 |
| 09.07.2024 | 92,49 | 95,00 | 92,42 | 95,00 | 2,40% | 679,00 |
| 08.07.2024 | 91,32 | 93,40 | 91,32 | 92,77 | 1,34% | 1.824,00 |