151,900€
-0,34%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 152,46 | 152,49 | 151,77 | 151,98 | -0,29% | 32,00 |
| 06.02.2026 | 148,30 | 153,16 | 148,28 | 152,42 | 1,76% | 1.576,00 |
| 05.02.2026 | 153,46 | 153,56 | 147,26 | 149,78 | -1,89% | 1.965,00 |
| 04.02.2026 | 154,02 | 155,94 | 151,68 | 152,66 | 0,55% | 1.243,00 |
| 03.02.2026 | 156,46 | 158,64 | 150,94 | 151,82 | -3,27% | 1.847,00 |
| 02.02.2026 | 152,76 | 156,96 | 151,50 | 156,96 | 2,36% | 1.764,00 |
| 30.01.2026 | 150,66 | 153,56 | 150,00 | 153,34 | 0,89% | 1.985,00 |
| 29.01.2026 | 153,28 | 154,06 | 150,52 | 151,98 | -0,31% | 5.164,00 |
| 28.01.2026 | 153,44 | 154,50 | 151,64 | 152,46 | -0,31% | 1.203,00 |
| 27.01.2026 | 154,22 | 154,42 | 151,34 | 152,94 | -0,18% | 1.382,00 |
| 26.01.2026 | 150,16 | 153,48 | 150,02 | 153,22 | 0,86% | 2.674,00 |
| 23.01.2026 | 156,60 | 157,04 | 151,40 | 151,92 | -2,64% | 2.313,00 |
| 22.01.2026 | 157,52 | 158,56 | 155,52 | 156,04 | -1,23% | 1.304,00 |
| 21.01.2026 | 155,62 | 158,72 | 154,56 | 157,98 | 1,86% | 2.017,00 |
| 20.01.2026 | 159,38 | 160,00 | 155,00 | 155,10 | -3,38% | 2.584,00 |
| 19.01.2026 | 162,02 | 166,00 | 156,52 | 160,52 | -1,71% | 3.578,00 |
| 16.01.2026 | 165,00 | 166,24 | 163,32 | 163,32 | -0,95% | 2.148,00 |
| 15.01.2026 | 155,68 | 165,32 | 153,96 | 164,88 | 6,25% | 3.310,00 |
| 14.01.2026 | 157,18 | 157,34 | 153,88 | 155,18 | -0,98% | 1.890,00 |
| 13.01.2026 | 160,98 | 161,30 | 156,62 | 156,72 | -2,05% | 1.618,00 |
| 12.01.2026 | 158,32 | 160,00 | 157,34 | 160,00 | -0,02% | 1.954,00 |
| 09.01.2026 | 160,38 | 160,62 | 158,56 | 160,04 | 0,53% | 2.988,00 |
| 08.01.2026 | 157,54 | 159,52 | 157,16 | 159,20 | 0,54% | 1.280,00 |
| 07.01.2026 | 161,32 | 163,50 | 157,98 | 158,34 | -2,04% | 2.602,00 |
| 06.01.2026 | 158,96 | 161,64 | 158,64 | 161,64 | 1,71% | 1.426,00 |
| 05.01.2026 | 156,94 | 160,58 | 155,14 | 158,92 | 2,42% | 3.337,00 |
| 02.01.2026 | 151,54 | 155,16 | 150,00 | 155,16 | 1,48% | 1.898,00 |
| 30.12.2025 | 153,50 | 153,98 | 152,54 | 152,90 | -0,09% | 734,00 |
| 29.12.2025 | 155,02 | 155,02 | 152,60 | 153,04 | 0,55% | 901,00 |
| 23.12.2025 | 153,30 | 154,00 | 151,96 | 152,20 | -0,52% | 2.698,00 |
| 22.12.2025 | 152,42 | 153,04 | 150,82 | 153,00 | 1,39% | 1.300,00 |
| 19.12.2025 | 148,42 | 151,28 | 147,36 | 150,90 | 1,73% | 2.165,00 |
| 18.12.2025 | 149,82 | 151,08 | 147,88 | 148,34 | -0,31% | 2.502,00 |
| 17.12.2025 | 151,36 | 152,54 | 148,52 | 148,80 | -0,84% | 2.515,00 |
| 16.12.2025 | 151,00 | 152,08 | 149,18 | 150,06 | -1,28% | 1.557,00 |
| 15.12.2025 | 153,02 | 154,10 | 151,82 | 152,00 | 0,40% | 7.367,00 |
| 12.12.2025 | 152,68 | 155,08 | 151,40 | 151,40 | -2,11% | 3.153,00 |
| 11.12.2025 | 152,72 | 154,66 | 151,40 | 154,66 | 0,38% | 11.228,00 |
| 10.12.2025 | 154,28 | 154,96 | 152,64 | 154,08 | 0,05% | 1.454,00 |
| 09.12.2025 | 151,30 | 155,26 | 151,30 | 154,00 | 1,61% | 1.541,00 |
| 08.12.2025 | 152,14 | 153,84 | 151,02 | 151,56 | -0,01% | 2.030,00 |
| 05.12.2025 | 149,74 | 152,68 | 149,52 | 151,58 | 1,22% | 1.717,00 |
| 04.12.2025 | 148,62 | 150,64 | 148,50 | 149,76 | 0,36% | 1.751,00 |
| 03.12.2025 | 146,00 | 149,22 | 144,94 | 149,22 | 2,28% | 799,00 |
| 02.12.2025 | 144,36 | 146,58 | 144,36 | 145,90 | 0,16% | 964,00 |
| 01.12.2025 | 145,04 | 146,24 | 143,58 | 145,66 | -0,18% | 1.574,00 |
| 28.11.2025 | 146,70 | 147,30 | 144,68 | 145,92 | 0,39% | 1.037,00 |
| 27.11.2025 | 145,44 | 146,40 | 144,20 | 145,36 | -0,03% | 1.616,00 |
| 26.11.2025 | 142,84 | 145,70 | 142,84 | 145,40 | 3,11% | 2.059,00 |
| 25.11.2025 | 140,78 | 142,50 | 140,44 | 141,02 | -0,86% | 938,00 |
| 24.11.2025 | 137,50 | 142,48 | 137,48 | 142,24 | 3,04% | 1.938,00 |
| 21.11.2025 | 137,46 | 140,00 | 135,56 | 138,04 | -0,07% | 3.181,00 |
| 20.11.2025 | 142,66 | 144,84 | 138,14 | 138,14 | -1,29% | 1.705,00 |
| 19.11.2025 | 137,30 | 140,32 | 137,30 | 139,94 | 0,73% | 978,00 |
| 18.11.2025 | 136,02 | 139,62 | 136,00 | 138,92 | 1,34% | 1.476,00 |
| 17.11.2025 | 141,52 | 143,00 | 137,08 | 137,08 | -3,06% | 2.716,00 |
| 14.11.2025 | 142,18 | 143,10 | 137,78 | 141,40 | -0,81% | 1.446,00 |
| 13.11.2025 | 146,40 | 146,98 | 142,56 | 142,56 | -3,07% | 3.037,00 |
| 12.11.2025 | 144,32 | 148,16 | 143,10 | 147,08 | 2,49% | 1.945,00 |
| 11.11.2025 | 143,18 | 143,50 | 141,80 | 143,50 | -0,03% | 1.815,00 |
| 10.11.2025 | 140,86 | 143,54 | 140,20 | 143,54 | 3,18% | 1.359,00 |
| 07.11.2025 | 141,60 | 142,96 | 137,06 | 139,12 | -2,41% | 1.883,00 |
| 06.11.2025 | 142,96 | 144,78 | 141,12 | 142,56 | -1,07% | 2.977,00 |
| 05.11.2025 | 142,14 | 144,42 | 140,82 | 144,10 | 0,52% | 2.916,00 |
| 04.11.2025 | 141,10 | 145,36 | 139,88 | 143,36 | 0,65% | 1.606,00 |
| 03.11.2025 | 142,90 | 143,62 | 140,38 | 142,44 | -0,18% | 1.875,00 |
| 31.10.2025 | 141,96 | 143,02 | 141,10 | 142,70 | 0,17% | 2.450,00 |
| 30.10.2025 | 141,70 | 144,20 | 141,08 | 142,46 | 1,16% | 1.414,00 |
| 29.10.2025 | 142,70 | 142,72 | 140,82 | 140,82 | -0,69% | 1.758,00 |
| 28.10.2025 | 142,56 | 143,56 | 141,12 | 141,80 | -0,31% | 3.540,00 |
| 27.10.2025 | 141,60 | 143,10 | 140,92 | 142,24 | 1,07% | 1.416,00 |
| 24.10.2025 | 138,14 | 141,92 | 136,86 | 140,74 | 2,52% | 1.578,00 |
| 23.10.2025 | 136,10 | 137,80 | 135,76 | 137,28 | 1,30% | 1.683,00 |
| 22.10.2025 | 137,86 | 138,42 | 135,52 | 135,52 | -1,37% | 1.296,00 |
| 21.10.2025 | 138,76 | 140,60 | 137,40 | 137,40 | -1,53% | 1.680,00 |
| 20.10.2025 | 136,94 | 139,80 | 136,16 | 139,54 | 2,08% | 1.299,00 |
| 17.10.2025 | 135,18 | 138,84 | 133,52 | 136,70 | -0,57% | 2.108,00 |
| 16.10.2025 | 140,20 | 140,94 | 137,14 | 137,48 | -1,25% | 1.835,00 |
| 15.10.2025 | 135,72 | 143,40 | 135,10 | 139,22 | 3,43% | 3.847,00 |
| 14.10.2025 | 134,18 | 134,90 | 131,40 | 134,60 | 0,46% | 2.183,00 |
| 13.10.2025 | 132,12 | 134,66 | 131,78 | 133,98 | 2,49% | 4.010,00 |
| 10.10.2025 | 134,82 | 136,50 | 130,72 | 130,72 | -2,75% | 1.909,00 |
| 09.10.2025 | 133,60 | 135,18 | 132,66 | 134,42 | 0,09% | 1.482,00 |
| 08.10.2025 | 134,88 | 135,42 | 133,26 | 134,30 | 0,34% | 2.056,00 |
| 07.10.2025 | 135,04 | 136,76 | 133,24 | 133,84 | -0,71% | 1.783,00 |
| 06.10.2025 | 135,32 | 136,36 | 132,84 | 134,80 | 0,78% | 2.038,00 |
| 03.10.2025 | 132,64 | 134,20 | 132,50 | 133,76 | 1,26% | 430,00 |
| 02.10.2025 | 133,36 | 134,92 | 131,44 | 132,10 | -1,42% | 1.675,00 |
| 01.10.2025 | 135,90 | 136,46 | 132,20 | 134,00 | 0,10% | 1.349,00 |
| 30.09.2025 | 137,44 | 137,96 | 133,86 | 133,86 | -2,35% | 980,00 |
| 29.09.2025 | 136,44 | 138,42 | 136,34 | 137,08 | -0,15% | 1.155,00 |
| 26.09.2025 | 136,94 | 137,80 | 135,64 | 137,28 | 1,09% | 1.725,00 |
| 25.09.2025 | 133,94 | 136,06 | 132,60 | 135,80 | 0,41% | 1.562,00 |
| 24.09.2025 | 135,82 | 138,24 | 135,24 | 135,24 | -1,49% | 1.054,00 |
| 23.09.2025 | 136,68 | 138,92 | 135,14 | 137,28 | 0,79% | 985,00 |
| 22.09.2025 | 136,44 | 136,44 | 133,80 | 136,20 | -0,54% | 2.909,00 |
| 19.09.2025 | 134,68 | 137,00 | 134,68 | 136,94 | 1,20% | 1.494,00 |
| 18.09.2025 | 133,98 | 135,78 | 133,30 | 135,32 | 1,42% | 1.917,00 |
| 17.09.2025 | 130,90 | 133,42 | 130,46 | 133,42 | 1,77% | 1.129,00 |
| 16.09.2025 | 133,58 | 133,60 | 131,10 | 131,10 | -1,35% | 2.595,00 |