101,540€
1,05%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 101,38 | 101,88 | 101,26 | 101,54 | 1,05% | 75,00 |
| 24.04.2025 | 98,53 | 100,48 | 98,53 | 100,48 | 0,52% | 600,00 |
| 23.04.2025 | 98,12 | 102,20 | 98,12 | 99,96 | 4,54% | 1.000,00 |
| 22.04.2025 | 94,52 | 95,62 | 92,67 | 95,62 | -0,88% | 429,00 |
| 17.04.2025 | 95,76 | 96,71 | 95,76 | 96,47 | 0,03% | 225,00 |
| 16.04.2025 | 96,44 | 97,59 | 95,79 | 96,44 | -2,38% | 363,00 |
| 15.04.2025 | 97,29 | 98,79 | 97,29 | 98,79 | 2,25% | 359,00 |
| 14.04.2025 | 95,41 | 97,56 | 95,41 | 96,62 | 3,87% | 243,00 |
| 11.04.2025 | 94,01 | 96,80 | 91,90 | 93,02 | -2,20% | 1.955,00 |
| 10.04.2025 | 101,78 | 101,78 | 95,11 | 95,11 | 6,32% | 2.386,00 |
| 09.04.2025 | 89,96 | 89,96 | 89,31 | 89,46 | -5,44% | 358,00 |
| 08.04.2025 | 94,36 | 97,43 | 93,45 | 94,61 | 4,51% | 965,00 |
| 07.04.2025 | 86,12 | 90,53 | 84,04 | 90,53 | -0,67% | 2.512,00 |
| 04.04.2025 | 97,33 | 97,33 | 89,24 | 91,14 | -7,48% | 3.060,00 |
| 03.04.2025 | 104,36 | 104,36 | 96,93 | 98,51 | -10,12% | 611,00 |
| 02.04.2025 | 106,80 | 109,60 | 105,30 | 109,60 | 2,28% | 80,00 |
| 01.04.2025 | 108,18 | 108,18 | 105,58 | 107,16 | 1,00% | 389,00 |
| 31.03.2025 | 104,94 | 106,10 | 104,26 | 106,10 | -0,88% | 746,00 |
| 28.03.2025 | 110,70 | 110,78 | 107,04 | 107,04 | -3,20% | 330,00 |
| 27.03.2025 | 113,32 | 114,00 | 110,58 | 110,58 | -3,41% | 530,00 |
| 26.03.2025 | 116,68 | 116,90 | 114,48 | 114,48 | -0,49% | 27,00 |
| 25.03.2025 | 115,36 | 115,38 | 115,04 | 115,04 | 0,35% | 4,00 |
| 24.03.2025 | 111,26 | 115,46 | 111,26 | 114,64 | 3,41% | 1.056,00 |
| 21.03.2025 | 110,68 | 110,98 | 110,22 | 110,86 | -0,47% | 344,00 |
| 20.03.2025 | 110,40 | 112,10 | 109,56 | 111,38 | 1,42% | 600,00 |
| 19.03.2025 | 109,32 | 109,82 | 109,02 | 109,82 | 1,44% | 37,00 |
| 18.03.2025 | 107,30 | 108,36 | 107,30 | 108,26 | 0,74% | 52,00 |
| 17.03.2025 | 105,04 | 107,46 | 104,86 | 107,46 | 1,55% | 315,00 |
| 14.03.2025 | 103,66 | 106,02 | 103,48 | 105,82 | 2,66% | 770,00 |
| 13.03.2025 | 105,72 | 105,72 | 102,96 | 103,08 | -1,88% | 134,00 |
| 12.03.2025 | 103,58 | 105,06 | 103,42 | 105,06 | 1,90% | 770,00 |
| 11.03.2025 | 102,26 | 103,10 | 101,62 | 103,10 | -0,23% | 442,00 |
| 10.03.2025 | 108,48 | 108,82 | 103,34 | 103,34 | -3,28% | 757,00 |
| 07.03.2025 | 110,08 | 111,08 | 106,84 | 106,84 | -5,37% | 497,00 |
| 06.03.2025 | 112,90 | 113,30 | 110,94 | 112,90 | -0,09% | 41,00 |
| 05.03.2025 | 111,80 | 114,94 | 111,78 | 113,00 | -0,67% | 588,00 |
| 04.03.2025 | 123,32 | 123,34 | 112,56 | 113,76 | -10,06% | 794,00 |
| 03.03.2025 | 127,54 | 128,50 | 126,48 | 126,48 | 0,06% | 461,00 |
| 28.02.2025 | 124,84 | 126,40 | 123,74 | 126,40 | -0,38% | 294,00 |
| 27.02.2025 | 126,22 | 126,88 | 126,22 | 126,88 | 1,50% | 34,00 |
| 26.02.2025 | 125,80 | 125,80 | 125,00 | 125,00 | 3,58% | 1.200,00 |
| 25.02.2025 | 123,80 | 124,76 | 120,68 | 120,68 | -3,56% | 906,00 |
| 24.02.2025 | 127,52 | 127,88 | 124,10 | 125,14 | -2,72% | 199,00 |
| 21.02.2025 | 127,88 | 129,02 | 127,88 | 128,64 | -4,40% | 21,00 |
| 20.02.2025 | 134,56 | 134,56 | 134,56 | 134,56 | 0,18% | 1,00 |
| 19.02.2025 | 134,26 | 134,36 | 133,86 | 134,32 | 0,48% | 180,00 |
| 18.02.2025 | 133,22 | 133,94 | 133,22 | 133,68 | -0,10% | 92,00 |
| 17.02.2025 | 134,10 | 134,10 | 131,14 | 133,82 | 1,53% | 250,00 |
| 14.02.2025 | 130,70 | 132,22 | 130,00 | 131,80 | 0,37% | 248,00 |
| 13.02.2025 | 132,40 | 132,40 | 131,32 | 131,32 | -0,02% | 530,00 |
| 12.02.2025 | 132,46 | 132,46 | 131,18 | 131,34 | 0,09% | 27,00 |
| 11.02.2025 | 132,06 | 133,14 | 131,22 | 131,22 | -0,73% | 53,00 |
| 10.02.2025 | 136,72 | 136,72 | 131,66 | 132,18 | -3,28% | 324,00 |
| 07.02.2025 | 136,48 | 136,72 | 136,04 | 136,66 | 0,56% | 188,00 |
| 06.02.2025 | 134,76 | 135,90 | 134,14 | 135,90 | 2,58% | 495,00 |
| 05.02.2025 | 132,20 | 132,48 | 130,82 | 132,48 | -0,17% | 367,00 |
| 04.02.2025 | 132,14 | 132,84 | 132,14 | 132,70 | -0,30% | 415,00 |
| 03.02.2025 | 132,46 | 133,10 | 131,02 | 133,10 | -0,54% | 483,00 |
| 31.01.2025 | 134,30 | 134,30 | 133,82 | 133,82 | 0,16% | 101,00 |
| 30.01.2025 | 133,42 | 134,68 | 133,42 | 133,60 | -0,28% | 178,00 |
| 29.01.2025 | 133,70 | 134,86 | 133,24 | 133,98 | 1,67% | 222,00 |
| 28.01.2025 | 131,60 | 132,50 | 130,26 | 131,78 | 2,35% | 321,00 |
| 27.01.2025 | 132,00 | 132,00 | 128,76 | 128,76 | -2,28% | 1.505,00 |
| 24.01.2025 | 132,50 | 132,50 | 130,60 | 131,76 | 0,20% | 792,00 |
| 23.01.2025 | 131,26 | 131,50 | 130,56 | 131,50 | 0,35% | 470,00 |
| 22.01.2025 | 132,08 | 132,08 | 131,04 | 131,04 | 0,40% | 284,00 |
| 21.01.2025 | 134,04 | 134,32 | 130,52 | 130,52 | -2,58% | 325,00 |
| 20.01.2025 | 136,00 | 136,00 | 133,60 | 133,98 | 1,25% | 447,00 |
| 17.01.2025 | 131,72 | 133,26 | 131,66 | 132,32 | 1,04% | 1.092,00 |
| 16.01.2025 | 128,54 | 130,96 | 127,66 | 130,96 | 3,59% | 7.521,00 |
| 15.01.2025 | 121,34 | 126,42 | 121,06 | 126,42 | 4,62% | 148,00 |
| 14.01.2025 | 120,86 | 122,32 | 120,54 | 120,84 | -0,03% | 865,00 |
| 13.01.2025 | 119,76 | 121,08 | 119,76 | 120,88 | 0,18% | 428,00 |
| 10.01.2025 | 123,22 | 123,22 | 120,66 | 120,66 | -3,10% | 370,00 |
| 09.01.2025 | 123,98 | 124,78 | 123,76 | 124,52 | 1,32% | 302,00 |
| 08.01.2025 | 123,04 | 124,32 | 122,50 | 122,90 | 0,24% | 61,00 |
| 07.01.2025 | 124,02 | 124,02 | 122,46 | 122,60 | -1,65% | 64,00 |
| 06.01.2025 | 121,92 | 124,66 | 121,92 | 124,66 | 2,38% | 102,00 |
| 03.01.2025 | 121,48 | 121,76 | 121,22 | 121,76 | -1,15% | 37,00 |
| 02.01.2025 | 122,56 | 123,18 | 122,56 | 123,18 | 2,36% | 20,00 |
| 30.12.2024 | 120,50 | 122,24 | 120,34 | 120,34 | -0,92% | 662,00 |
| 27.12.2024 | 121,26 | 122,58 | 121,26 | 121,46 | 2,12% | 261,00 |
| 23.12.2024 | 117,94 | 119,64 | 117,94 | 118,94 | 2,98% | 243,00 |
| 20.12.2024 | 114,32 | 115,50 | 114,30 | 115,50 | -1,77% | 626,00 |
| 19.12.2024 | 117,96 | 119,36 | 115,74 | 117,58 | -3,19% | 442,00 |
| 18.12.2024 | 122,06 | 122,06 | 121,46 | 121,46 | -0,36% | 2,00 |
| 17.12.2024 | 123,32 | 123,32 | 121,66 | 121,90 | -0,16% | 241,00 |
| 16.12.2024 | 122,26 | 122,40 | 120,60 | 122,10 | 0,41% | 494,00 |
| 13.12.2024 | 122,64 | 122,64 | 121,28 | 121,60 | -0,05% | 959,00 |
| 12.12.2024 | 121,98 | 122,52 | 121,66 | 121,66 | 0,53% | 42,00 |
| 11.12.2024 | 121,70 | 121,94 | 120,80 | 121,02 | -0,56% | 173,00 |
| 10.12.2024 | 122,88 | 122,88 | 120,50 | 121,70 | -0,73% | 133,00 |
| 09.12.2024 | 123,44 | 123,44 | 122,60 | 122,60 | -0,28% | 658,00 |
| 06.12.2024 | 122,94 | 123,86 | 122,80 | 122,94 | -1,13% | 238,00 |
| 05.12.2024 | 123,94 | 124,48 | 122,88 | 124,34 | 0,61% | 108,00 |
| 04.12.2024 | 124,00 | 125,16 | 123,50 | 123,58 | -0,91% | 681,00 |
| 03.12.2024 | 125,20 | 125,62 | 124,72 | 124,72 | -0,59% | 1.070,00 |
| 02.12.2024 | 125,16 | 125,68 | 124,86 | 125,46 | 0,27% | 566,00 |
| 29.11.2024 | 125,30 | 125,40 | 124,76 | 125,12 | 0,24% | 115,00 |
| 28.11.2024 | 125,02 | 125,50 | 124,82 | 124,82 | 0,31% | 936,00 |