97,625€
-10,57%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 104,89 | 106,30 | 96,35 | 97,71 | -10,49% | - |
| 02.04.2025 | 106,80 | 109,76 | 105,64 | 109,16 | 1,77% | 1.761,00 |
| 01.04.2025 | 107,98 | 108,52 | 105,86 | 107,26 | 0,79% | 1.249,00 |
| 31.03.2025 | 105,00 | 107,06 | 103,64 | 106,42 | -0,28% | 4.650,00 |
| 28.03.2025 | 110,64 | 110,88 | 106,24 | 106,72 | -3,21% | 1.274,00 |
| 27.03.2025 | 113,00 | 114,50 | 109,36 | 110,26 | -2,96% | 1.590,00 |
| 26.03.2025 | 115,94 | 116,86 | 113,46 | 113,62 | -1,87% | 1.828,00 |
| 25.03.2025 | 115,14 | 115,92 | 114,38 | 115,78 | 0,14% | 1.414,00 |
| 24.03.2025 | 111,96 | 115,62 | 111,30 | 115,62 | 3,97% | 1.032,00 |
| 21.03.2025 | 111,22 | 111,52 | 109,80 | 111,20 | -0,11% | 734,00 |
| 20.03.2025 | 110,62 | 112,50 | 109,82 | 111,32 | 0,54% | 1.181,00 |
| 19.03.2025 | 109,00 | 110,96 | 108,38 | 110,72 | 2,73% | 1.021,00 |
| 18.03.2025 | 108,12 | 108,88 | 107,16 | 107,78 | 0,11% | 2.047,00 |
| 17.03.2025 | 105,02 | 109,12 | 104,84 | 107,66 | 1,37% | 1.913,00 |
| 14.03.2025 | 104,26 | 106,20 | 103,38 | 106,20 | 3,01% | 1.582,00 |
| 13.03.2025 | 104,80 | 105,86 | 102,90 | 103,10 | -1,70% | 1.436,00 |
| 12.03.2025 | 102,80 | 106,26 | 102,64 | 104,88 | 2,22% | 3.482,00 |
| 11.03.2025 | 102,14 | 103,52 | 101,14 | 102,60 | -0,98% | 3.972,00 |
| 10.03.2025 | 109,98 | 110,24 | 100,86 | 103,62 | -5,37% | 7.005,00 |
| 07.03.2025 | 109,80 | 111,50 | 106,46 | 109,50 | -0,85% | 2.883,00 |
| 06.03.2025 | 114,02 | 114,30 | 110,02 | 110,44 | -3,93% | 3.971,00 |
| 05.03.2025 | 117,06 | 117,06 | 112,88 | 114,96 | -1,08% | 3.160,00 |
| 04.03.2025 | 123,50 | 124,02 | 113,60 | 116,22 | -5,02% | 7.672,00 |
| 03.03.2025 | 127,52 | 128,90 | 122,36 | 122,36 | -3,71% | 2.631,00 |
| 28.02.2025 | 124,62 | 127,08 | 123,38 | 127,08 | 2,40% | 1.770,00 |
| 27.02.2025 | 125,82 | 127,14 | 124,10 | 124,10 | -0,72% | 3.512,00 |
| 26.02.2025 | 124,24 | 126,06 | 122,92 | 125,00 | 1,31% | 2.018,00 |
| 25.02.2025 | 123,50 | 124,70 | 120,64 | 123,38 | -1,06% | 4.167,00 |
| 24.02.2025 | 126,28 | 128,00 | 123,78 | 124,70 | -1,27% | 2.453,00 |
| 21.02.2025 | 128,30 | 129,72 | 125,32 | 126,30 | -1,28% | 1.587,00 |
| 20.02.2025 | 134,22 | 135,12 | 126,26 | 127,94 | -5,43% | 4.841,00 |
| 19.02.2025 | 134,26 | 135,62 | 133,72 | 135,28 | 0,86% | 1.766,00 |
| 18.02.2025 | 133,74 | 134,12 | 132,92 | 134,12 | 0,45% | 1.510,00 |
| 17.02.2025 | 133,62 | 134,14 | 132,42 | 133,52 | 0,36% | 1.154,00 |
| 14.02.2025 | 131,28 | 133,04 | 129,90 | 133,04 | 1,28% | 1.474,00 |
| 13.02.2025 | 132,10 | 132,94 | 130,74 | 131,36 | -0,18% | 1.460,00 |
| 12.02.2025 | 133,36 | 134,00 | 131,02 | 131,60 | -0,11% | 990,00 |
| 11.02.2025 | 133,34 | 133,36 | 131,14 | 131,74 | -1,19% | 1.235,00 |
| 10.02.2025 | 135,96 | 139,00 | 131,64 | 133,32 | -1,74% | 4.113,00 |
| 07.02.2025 | 136,28 | 136,94 | 134,80 | 135,68 | -0,21% | 785,00 |
| 06.02.2025 | 133,56 | 136,34 | 133,56 | 135,96 | 2,67% | 3.133,00 |
| 05.02.2025 | 131,78 | 133,50 | 131,02 | 132,42 | -0,08% | 1.100,00 |
| 04.02.2025 | 131,96 | 133,12 | 131,62 | 132,52 | -0,75% | 2.037,00 |
| 03.02.2025 | 132,44 | 133,54 | 131,00 | 133,52 | -0,03% | 2.311,00 |
| 31.01.2025 | 134,54 | 135,22 | 133,18 | 133,56 | -0,85% | 1.924,00 |
| 30.01.2025 | 133,44 | 135,44 | 133,10 | 134,70 | 0,84% | 2.051,00 |
| 29.01.2025 | 133,16 | 136,10 | 132,20 | 133,58 | 0,53% | 2.894,00 |
| 28.01.2025 | 131,36 | 132,88 | 130,50 | 132,88 | 2,64% | 2.394,00 |
| 27.01.2025 | 131,82 | 132,98 | 127,90 | 129,46 | -1,43% | 3.165,00 |
| 24.01.2025 | 131,96 | 132,14 | 130,44 | 131,34 | -0,58% | 1.963,00 |
| 23.01.2025 | 130,36 | 132,54 | 130,36 | 132,10 | 1,18% | 2.156,00 |
| 22.01.2025 | 131,10 | 132,58 | 130,56 | 130,56 | -0,15% | 2.568,00 |
| 21.01.2025 | 134,62 | 134,62 | 130,08 | 130,76 | -2,91% | 3.094,00 |
| 20.01.2025 | 135,00 | 135,50 | 133,94 | 134,68 | 0,55% | 5.293,00 |
| 17.01.2025 | 132,38 | 134,14 | 131,82 | 133,94 | 1,29% | 2.733,00 |
| 16.01.2025 | 128,18 | 132,24 | 127,54 | 132,24 | 3,70% | 5.371,00 |
| 15.01.2025 | 121,50 | 127,66 | 120,42 | 127,52 | 5,77% | 3.391,00 |
| 14.01.2025 | 121,80 | 122,44 | 120,56 | 120,56 | -0,86% | 1.386,00 |
| 13.01.2025 | 120,20 | 121,60 | 119,66 | 121,60 | 0,58% | 2.254,00 |
| 10.01.2025 | 123,66 | 124,68 | 120,62 | 120,90 | -1,71% | 1.321,00 |
| 09.01.2025 | 124,50 | 125,96 | 123,00 | 123,00 | 0,00% | 2.151,00 |
| 08.01.2025 | 122,40 | 124,06 | 122,32 | 123,00 | 0,33% | 1.217,00 |
| 07.01.2025 | 124,04 | 124,88 | 121,16 | 122,60 | -1,07% | 1.839,00 |
| 06.01.2025 | 121,66 | 125,10 | 121,38 | 123,92 | 1,66% | 2.017,00 |
| 03.01.2025 | 121,18 | 122,74 | 120,52 | 121,90 | 0,25% | 1.309,00 |
| 02.01.2025 | 121,94 | 124,06 | 121,06 | 121,60 | 1,32% | 1.720,00 |
| 30.12.2024 | 121,54 | 121,94 | 120,02 | 120,02 | -1,32% | 715,00 |
| 27.12.2024 | 121,94 | 123,14 | 120,84 | 121,62 | 1,91% | 981,00 |
| 23.12.2024 | 119,26 | 119,60 | 118,02 | 119,34 | 0,74% | 1.080,00 |
| 20.12.2024 | 116,16 | 118,78 | 113,98 | 118,46 | 1,46% | 23.445,00 |
| 19.12.2024 | 117,16 | 120,52 | 116,40 | 116,76 | -0,90% | 3.169,00 |
| 18.12.2024 | 121,44 | 122,82 | 117,82 | 117,82 | -2,96% | 1.861,00 |
| 17.12.2024 | 121,98 | 123,02 | 121,36 | 121,42 | -1,33% | 2.192,00 |
| 16.12.2024 | 121,80 | 123,06 | 120,70 | 123,06 | 0,54% | 1.923,00 |
| 13.12.2024 | 122,88 | 123,48 | 121,10 | 122,40 | 0,18% | 2.077,00 |
| 12.12.2024 | 121,58 | 122,62 | 120,52 | 122,18 | 0,86% | 1.264,00 |
| 11.12.2024 | 120,26 | 122,56 | 120,02 | 121,14 | -0,23% | 870,00 |
| 10.12.2024 | 121,48 | 122,88 | 120,26 | 121,42 | -0,48% | 2.126,00 |
| 09.12.2024 | 123,46 | 124,06 | 121,20 | 122,00 | -0,65% | 3.017,00 |
| 06.12.2024 | 123,62 | 124,00 | 122,38 | 122,80 | -0,92% | 1.143,00 |
| 05.12.2024 | 123,52 | 124,62 | 122,36 | 123,94 | -0,35% | 1.859,00 |
| 04.12.2024 | 124,06 | 125,34 | 123,70 | 124,38 | 0,10% | 2.110,00 |
| 03.12.2024 | 125,62 | 126,18 | 124,18 | 124,26 | -1,26% | 1.351,00 |
| 02.12.2024 | 124,60 | 126,48 | 124,60 | 125,84 | 0,43% | 1.648,00 |
| 29.11.2024 | 124,92 | 126,16 | 124,62 | 125,30 | -0,16% | 5.940,00 |
| 28.11.2024 | 124,96 | 126,48 | 124,96 | 125,50 | 1,06% | 4.374,00 |
| 27.11.2024 | 125,78 | 125,78 | 123,48 | 124,18 | -1,07% | 2.151,00 |
| 26.11.2024 | 127,34 | 127,50 | 122,60 | 125,52 | -1,52% | 2.064,00 |
| 25.11.2024 | 129,72 | 132,50 | 127,46 | 127,46 | -0,99% | 1.510,00 |
| 22.11.2024 | 129,46 | 130,74 | 128,56 | 128,74 | -0,37% | 1.566,00 |
| 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 |