120,220€
0,47%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 119,76 | 120,00 | 118,46 | 120,00 | 0,69% | 1.404,00 |
| 30.06.2025 | 121,02 | 121,64 | 118,88 | 119,18 | -0,62% | 2.039,00 |
| 27.06.2025 | 119,98 | 120,70 | 118,90 | 119,92 | 0,84% | 2.163,00 |
| 26.06.2025 | 117,90 | 119,46 | 116,90 | 118,92 | 1,83% | 727,00 |
| 25.06.2025 | 116,72 | 117,94 | 116,58 | 116,78 | -0,26% | 862,00 |
| 24.06.2025 | 117,04 | 117,68 | 116,04 | 117,08 | 3,01% | 941,00 |
| 23.06.2025 | 115,62 | 116,64 | 113,66 | 113,66 | -1,11% | 1.373,00 |
| 20.06.2025 | 114,10 | 116,00 | 113,68 | 114,94 | 0,91% | 713,00 |
| 19.06.2025 | 115,80 | 115,80 | 113,90 | 113,90 | -1,04% | 202,00 |
| 18.06.2025 | 113,88 | 115,10 | 113,12 | 115,10 | 1,32% | 979,00 |
| 17.06.2025 | 111,92 | 113,60 | 111,92 | 113,60 | -0,91% | 783,00 |
| 16.06.2025 | 111,88 | 114,64 | 111,70 | 114,64 | 1,49% | 925,00 |
| 13.06.2025 | 112,46 | 114,36 | 111,74 | 112,96 | -0,65% | 1.998,00 |
| 12.06.2025 | 113,88 | 114,28 | 112,12 | 113,70 | -1,18% | 1.201,00 |
| 11.06.2025 | 115,54 | 116,02 | 114,74 | 115,06 | -0,29% | 955,00 |
| 10.06.2025 | 115,66 | 116,06 | 114,92 | 115,40 | -0,29% | 1.074,00 |
| 09.06.2025 | 114,92 | 116,20 | 114,50 | 115,74 | 0,75% | 1.013,00 |
| 06.06.2025 | 114,14 | 116,56 | 114,14 | 114,88 | 1,27% | 727,00 |
| 05.06.2025 | 111,90 | 114,58 | 111,62 | 113,44 | 0,57% | 1.059,00 |
| 04.06.2025 | 112,72 | 113,92 | 112,56 | 112,80 | -0,39% | 1.546,00 |
| 03.06.2025 | 111,58 | 113,50 | 111,06 | 113,24 | 0,93% | 1.200,00 |
| 02.06.2025 | 112,10 | 112,20 | 110,54 | 112,20 | 0,07% | 1.470,00 |
| 30.05.2025 | 113,46 | 113,62 | 111,80 | 112,12 | -0,18% | 1.204,00 |
| 29.05.2025 | 116,08 | 116,08 | 112,26 | 112,32 | -0,62% | 274,00 |
| 28.05.2025 | 114,50 | 114,50 | 113,02 | 113,02 | -0,69% | 422,00 |
| 27.05.2025 | 113,16 | 114,30 | 111,60 | 113,80 | 0,74% | 1.321,00 |
| 26.05.2025 | 111,22 | 112,98 | 111,22 | 112,96 | 1,91% | 1.006,00 |
| 23.05.2025 | 111,96 | 112,54 | 108,12 | 110,84 | -1,35% | 1.447,00 |
| 22.05.2025 | 110,30 | 112,62 | 110,12 | 112,36 | 1,68% | 1.168,00 |
| 21.05.2025 | 112,90 | 114,26 | 110,50 | 110,50 | -3,07% | 1.600,00 |
| 20.05.2025 | 116,46 | 116,60 | 113,78 | 114,00 | -2,43% | 1.018,00 |
| 19.05.2025 | 114,80 | 117,28 | 114,78 | 116,84 | -1,80% | 785,00 |
| 16.05.2025 | 118,62 | 119,94 | 118,22 | 118,98 | 0,29% | 776,00 |
| 15.05.2025 | 116,24 | 118,64 | 115,46 | 118,64 | 1,35% | 930,00 |
| 14.05.2025 | 116,10 | 117,06 | 114,34 | 117,06 | 0,88% | 860,00 |
| 13.05.2025 | 114,36 | 116,04 | 113,68 | 116,04 | 0,75% | 1.281,00 |
| 12.05.2025 | 109,98 | 115,78 | 109,82 | 115,18 | 6,37% | 2.915,00 |
| 09.05.2025 | 109,04 | 109,28 | 107,64 | 108,28 | -1,11% | 1.821,00 |
| 08.05.2025 | 106,54 | 109,80 | 106,14 | 109,50 | 3,79% | 2.510,00 |
| 07.05.2025 | 104,08 | 106,00 | 104,08 | 105,50 | 1,21% | 1.165,00 |
| 06.05.2025 | 105,60 | 105,60 | 103,86 | 104,24 | -1,86% | 775,00 |
| 05.05.2025 | 105,14 | 106,96 | 104,12 | 106,22 | -0,13% | 1.892,00 |
| 02.05.2025 | 103,06 | 106,36 | 103,00 | 106,36 | 5,64% | 1.996,00 |
| 30.04.2025 | 101,44 | 101,86 | 98,85 | 100,68 | -1,31% | 1.714,00 |
| 29.04.2025 | 102,30 | 102,80 | 100,14 | 102,02 | 0,85% | 2.683,00 |
| 28.04.2025 | 101,98 | 103,64 | 101,16 | 101,16 | -0,98% | 1.672,00 |
| 25.04.2025 | 102,98 | 102,98 | 101,16 | 102,16 | 1,05% | 1.173,00 |
| 24.04.2025 | 98,85 | 101,10 | 97,61 | 101,10 | 1,61% | 1.039,00 |
| 23.04.2025 | 100,18 | 102,26 | 98,22 | 99,50 | 3,21% | 2.359,00 |
| 22.04.2025 | 92,32 | 96,44 | 91,71 | 96,41 | -0,20% | 1.757,00 |
| 17.04.2025 | 95,96 | 97,14 | 95,30 | 96,60 | 2,62% | 2.786,00 |
| 16.04.2025 | 96,76 | 97,71 | 94,13 | 94,13 | -4,31% | 2.413,00 |
| 15.04.2025 | 96,48 | 99,14 | 95,73 | 98,37 | 1,46% | 2.193,00 |
| 14.04.2025 | 96,37 | 98,37 | 95,80 | 96,95 | 0,88% | 3.014,00 |
| 11.04.2025 | 95,06 | 97,44 | 91,13 | 96,10 | 2,66% | 3.226,00 |
| 10.04.2025 | 101,20 | 103,00 | 93,25 | 93,61 | -8,19% | 4.310,00 |
| 09.04.2025 | 89,00 | 104,08 | 87,28 | 101,96 | 12,01% | 4.404,00 |
| 08.04.2025 | 93,57 | 97,52 | 90,00 | 91,03 | -1,40% | 3.032,00 |
| 07.04.2025 | 88,50 | 92,72 | 83,80 | 92,32 | 0,37% | 9.095,00 |
| 04.04.2025 | 96,51 | 97,53 | 88,84 | 91,98 | -6,20% | 8.765,00 |
| 03.04.2025 | 106,28 | 106,30 | 96,81 | 98,06 | -10,17% | 4.363,00 |
| 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 |