128,630€
-4,41%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 124,80 | 125,02 | 124,38 | 124,44 | -0,05% | 208,00 |
| 26.11.2024 | 126,70 | 126,70 | 123,40 | 124,50 | -2,57% | 503,00 |
| 25.11.2024 | 129,50 | 130,50 | 127,78 | 127,78 | -1,69% | 627,00 |
| 22.11.2024 | 128,88 | 130,84 | 128,88 | 129,98 | 2,01% | 241,00 |
| 21.11.2024 | 125,02 | 127,42 | 125,02 | 127,42 | 1,48% | 384,00 |
| 20.11.2024 | 125,36 | 126,06 | 125,36 | 125,56 | -0,98% | 180,00 |
| 19.11.2024 | 126,74 | 127,00 | 125,50 | 126,80 | -0,83% | 603,00 |
| 18.11.2024 | 126,50 | 127,86 | 126,18 | 127,86 | 1,00% | 625,00 |
| 15.11.2024 | 125,84 | 126,60 | 125,08 | 126,60 | 0,09% | 3.638,00 |
| 14.11.2024 | 125,84 | 127,36 | 125,60 | 126,48 | -0,61% | 623,00 |
| 13.11.2024 | 124,80 | 127,26 | 124,10 | 127,26 | 2,05% | 245,00 |
| 12.11.2024 | 125,06 | 125,36 | 124,12 | 124,70 | -0,19% | 461,00 |
| 11.11.2024 | 121,38 | 124,94 | 121,38 | 124,94 | 3,31% | 1.210,00 |
| 08.11.2024 | 119,68 | 120,94 | 119,12 | 120,94 | 0,90% | 416,00 |
| 07.11.2024 | 123,96 | 123,96 | 119,86 | 119,86 | -1,11% | 2.200,00 |
| 06.11.2024 | 117,00 | 121,20 | 114,38 | 121,20 | 13,00% | 2.952,00 |
| 05.11.2024 | 107,20 | 107,26 | 107,08 | 107,26 | 0,06% | 164,00 |
| 04.11.2024 | 106,90 | 107,48 | 106,34 | 107,20 | -0,92% | 450,00 |
| 01.11.2024 | 107,94 | 108,70 | 107,44 | 108,20 | 0,73% | 84,00 |
| 31.10.2024 | 107,38 | 108,06 | 106,92 | 107,42 | -1,47% | 284,00 |
| 30.10.2024 | 110,00 | 110,40 | 109,02 | 109,02 | -1,54% | 110,00 |
| 29.10.2024 | 110,90 | 110,90 | 110,34 | 110,72 | 0,09% | 552,00 |
| 28.10.2024 | 109,46 | 110,62 | 108,90 | 110,62 | 1,90% | 549,00 |
| 25.10.2024 | 109,84 | 110,66 | 108,56 | 108,56 | -1,00% | 36,00 |
| 24.10.2024 | 109,48 | 109,68 | 109,46 | 109,66 | -0,07% | 103,00 |
| 23.10.2024 | 110,16 | 110,16 | 109,54 | 109,74 | 0,35% | 298,00 |
| 22.10.2024 | 109,18 | 109,36 | 108,70 | 109,36 | -1,69% | 164,00 |
| 21.10.2024 | 111,74 | 111,74 | 111,04 | 111,24 | 0,85% | 21,00 |
| 18.10.2024 | 110,14 | 111,14 | 109,84 | 110,30 | -0,18% | 643,00 |
| 17.10.2024 | 110,80 | 110,80 | 109,78 | 110,50 | -0,02% | 529,00 |
| 16.10.2024 | 104,18 | 110,52 | 103,74 | 110,52 | 6,52% | 1.670,00 |
| 15.10.2024 | 104,12 | 106,10 | 103,14 | 103,76 | 1,49% | 1.277,00 |
| 14.10.2024 | 101,58 | 102,34 | 101,54 | 102,24 | 0,83% | 2.243,00 |
| 11.10.2024 | 98,71 | 101,40 | 98,70 | 101,40 | 2,62% | 2.155,00 |
| 10.10.2024 | 99,98 | 99,98 | 98,81 | 98,81 | -0,40% | 108,00 |
| 09.10.2024 | 97,83 | 99,21 | 97,83 | 99,21 | 0,85% | 4,00 |
| 08.10.2024 | 98,15 | 98,54 | 98,15 | 98,37 | -0,34% | 209,00 |
| 07.10.2024 | 97,53 | 98,73 | 97,53 | 98,71 | 1,15% | 212,00 |
| 04.10.2024 | 95,16 | 98,13 | 95,11 | 97,59 | 3,40% | 2.751,00 |
| 03.10.2024 | 93,53 | 94,38 | 93,53 | 94,38 | -0,16% | 207,00 |
| 02.10.2024 | 94,53 | 94,99 | 94,53 | 94,53 | 0,32% | 52,00 |
| 01.10.2024 | 93,80 | 94,23 | 93,38 | 94,23 | 1,08% | 186,00 |
| 30.09.2024 | 93,18 | 93,22 | 93,04 | 93,22 | -0,78% | 133,00 |