138,570€
-2,33%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 142,18 | 142,18 | 137,74 | 138,58 | -2,33% | 90,00 |
| 26.03.2026 | 141,42 | 143,14 | 141,42 | 141,88 | -1,31% | 494,00 |
| 25.03.2026 | 144,54 | 145,06 | 142,20 | 143,76 | 0,32% | 337,00 |
| 24.03.2026 | 141,02 | 143,76 | 140,68 | 143,30 | 0,65% | 626,00 |
| 23.03.2026 | 139,96 | 143,90 | 137,70 | 142,38 | 2,21% | 423,00 |
| 20.03.2026 | 137,02 | 139,78 | 136,74 | 139,30 | 2,02% | 355,00 |
| 19.03.2026 | 136,84 | 137,30 | 136,54 | 136,54 | -1,66% | 321,00 |
| 18.03.2026 | 136,66 | 138,84 | 135,90 | 138,84 | 0,70% | 566,00 |
| 17.03.2026 | 135,72 | 137,88 | 135,72 | 137,88 | 1,79% | 102,00 |
| 16.03.2026 | 136,90 | 136,90 | 135,46 | 135,46 | 0,01% | 461,00 |
| 13.03.2026 | 135,22 | 136,72 | 135,22 | 135,44 | 1,09% | 157,00 |
| 12.03.2026 | 134,12 | 134,12 | 133,98 | 133,98 | -2,46% | 1,00 |
| 11.03.2026 | 138,06 | 138,64 | 136,60 | 137,36 | -1,44% | 267,00 |
| 10.03.2026 | 138,92 | 139,46 | 136,70 | 139,36 | 2,46% | 371,00 |
| 09.03.2026 | 138,06 | 138,06 | 134,40 | 136,02 | -0,57% | 155,00 |
| 06.03.2026 | 140,56 | 140,56 | 135,34 | 136,80 | -3,28% | 614,00 |
| 05.03.2026 | 144,30 | 144,44 | 141,44 | 141,44 | -2,32% | 32,00 |
| 04.03.2026 | 141,60 | 144,80 | 141,58 | 144,80 | 2,75% | 178,00 |
| 03.03.2026 | 142,00 | 142,00 | 139,22 | 140,92 | -2,30% | 745,00 |
| 02.03.2026 | 139,36 | 144,60 | 136,62 | 144,24 | 0,90% | 674,00 |
| 27.02.2026 | 150,08 | 150,08 | 142,72 | 142,96 | -4,39% | 153,00 |
| 26.02.2026 | 149,32 | 149,52 | 146,38 | 149,52 | 1,91% | 136,00 |
| 25.02.2026 | 143,42 | 146,72 | 143,42 | 146,72 | 2,98% | 41,00 |
| 24.02.2026 | 141,16 | 142,70 | 140,68 | 142,48 | -3,92% | 434,00 |
| 23.02.2026 | 147,54 | 148,66 | 147,54 | 148,30 | 0,47% | 7,00 |
| 20.02.2026 | 148,40 | 148,88 | 146,92 | 147,60 | -0,32% | 111,00 |
| 19.02.2026 | 150,92 | 150,92 | 148,08 | 148,08 | -1,07% | 2,00 |
| 18.02.2026 | 145,46 | 149,68 | 144,42 | 149,68 | 2,69% | 81,00 |
| 17.02.2026 | 144,02 | 147,02 | 143,44 | 145,76 | 0,97% | 1.194,00 |
| 16.02.2026 | 145,84 | 145,98 | 144,36 | 144,36 | 1,43% | 36,00 |
| 13.02.2026 | 141,78 | 142,32 | 141,54 | 142,32 | -1,83% | 85,00 |
| 12.02.2026 | 150,12 | 150,12 | 144,98 | 144,98 | -1,99% | 104,00 |
| 11.02.2026 | 149,02 | 152,42 | 147,92 | 147,92 | 0,65% | 504,00 |
| 10.02.2026 | 155,14 | 155,18 | 146,96 | 146,96 | -4,37% | 326,00 |
| 09.02.2026 | 152,32 | 153,68 | 150,84 | 153,68 | 1,07% | 100,00 |
| 06.02.2026 | 149,80 | 153,82 | 149,14 | 152,06 | 1,54% | 333,00 |
| 05.02.2026 | 153,68 | 153,68 | 147,20 | 149,76 | -2,80% | 239,00 |
| 04.02.2026 | 154,36 | 154,36 | 153,28 | 154,08 | -0,26% | 23,00 |
| 03.02.2026 | 157,14 | 158,82 | 154,48 | 154,48 | -1,03% | 250,00 |
| 02.02.2026 | 153,22 | 156,46 | 152,44 | 156,08 | 2,74% | 242,00 |
| 30.01.2026 | 150,28 | 153,12 | 150,02 | 151,92 | 0,68% | 309,00 |
| 29.01.2026 | 152,76 | 154,00 | 150,90 | 150,90 | -0,96% | 202,00 |
| 28.01.2026 | 153,02 | 153,02 | 152,36 | 152,36 | 0,07% | 46,00 |
| 27.01.2026 | 152,32 | 152,32 | 152,26 | 152,26 | -0,30% | 64,00 |
| 26.01.2026 | 150,70 | 152,72 | 150,70 | 152,72 | 0,26% | 34,00 |
| 23.01.2026 | 157,28 | 157,42 | 152,32 | 152,32 | -3,03% | 403,00 |
| 22.01.2026 | 158,02 | 158,02 | 156,32 | 157,08 | 0,45% | 233,00 |
| 21.01.2026 | 156,36 | 156,80 | 155,00 | 156,38 | -0,67% | 887,00 |
| 20.01.2026 | 158,82 | 158,82 | 157,18 | 157,44 | -2,69% | 425,00 |
| 19.01.2026 | 158,94 | 164,26 | 158,94 | 161,80 | -2,26% | 1.063,00 |
| 16.01.2026 | 165,40 | 165,54 | 164,42 | 165,54 | 0,41% | 288,00 |
| 15.01.2026 | 156,12 | 164,86 | 155,34 | 164,86 | 6,42% | 707,00 |
| 14.01.2026 | 156,66 | 157,00 | 153,78 | 154,92 | -1,78% | 327,00 |
| 13.01.2026 | 159,88 | 160,94 | 157,72 | 157,72 | -0,30% | 321,00 |
| 12.01.2026 | 158,88 | 158,88 | 158,00 | 158,20 | -1,25% | 658,00 |
| 09.01.2026 | 159,18 | 160,60 | 159,12 | 160,20 | 0,48% | 231,00 |
| 08.01.2026 | 157,22 | 159,44 | 157,22 | 159,44 | 0,72% | 88,00 |
| 07.01.2026 | 160,64 | 161,44 | 158,18 | 158,30 | -1,68% | 1.030,00 |
| 06.01.2026 | 158,94 | 161,00 | 158,94 | 161,00 | 1,04% | 178,00 |
| 05.01.2026 | 154,82 | 160,44 | 154,82 | 159,34 | 4,21% | 942,00 |
| 02.01.2026 | 152,70 | 153,26 | 151,54 | 152,90 | -0,40% | 340,00 |
| 30.12.2025 | 153,52 | 153,52 | 153,52 | 153,52 | 0,04% | - |
| 29.12.2025 | 154,00 | 154,94 | 153,46 | 153,46 | 0,45% | 202,00 |
| 23.12.2025 | 154,00 | 154,00 | 152,78 | 152,78 | 0,07% | 158,00 |
| 22.12.2025 | 151,62 | 152,68 | 151,00 | 152,68 | 1,35% | 277,00 |
| 19.12.2025 | 148,82 | 150,68 | 148,82 | 150,64 | 0,87% | 159,00 |
| 18.12.2025 | 149,70 | 150,16 | 149,34 | 149,34 | 0,01% | 172,00 |
| 17.12.2025 | 150,80 | 151,42 | 149,32 | 149,32 | -0,89% | 71,00 |
| 16.12.2025 | 150,66 | 150,66 | 150,66 | 150,66 | -1,40% | - |
| 15.12.2025 | 152,50 | 153,10 | 152,50 | 152,80 | 0,39% | 208,00 |
| 12.12.2025 | 154,00 | 155,00 | 152,20 | 152,20 | -1,40% | 479,00 |
| 11.12.2025 | 153,00 | 154,36 | 153,00 | 154,36 | 0,17% | 163,00 |
| 10.12.2025 | 153,80 | 154,74 | 153,56 | 154,10 | -0,62% | 169,00 |
| 09.12.2025 | 152,02 | 155,06 | 152,02 | 155,06 | 0,95% | 259,00 |
| 08.12.2025 | 152,38 | 153,60 | 152,38 | 153,60 | 1,24% | 7,00 |
| 05.12.2025 | 151,52 | 151,80 | 151,52 | 151,72 | 1,24% | 7,00 |
| 04.12.2025 | 148,96 | 150,20 | 148,06 | 149,86 | 2,15% | 410,00 |
| 03.12.2025 | 145,18 | 146,70 | 144,68 | 146,70 | 0,69% | 721,00 |
| 02.12.2025 | 145,30 | 146,18 | 145,30 | 145,70 | 0,37% | 100,00 |
| 01.12.2025 | 145,02 | 145,28 | 144,80 | 145,16 | -1,06% | 289,00 |
| 28.11.2025 | 146,00 | 146,72 | 144,54 | 146,72 | 0,27% | 382,00 |
| 27.11.2025 | 146,86 | 147,10 | 146,32 | 146,32 | 0,88% | 397,00 |
| 26.11.2025 | 143,12 | 145,04 | 143,12 | 145,04 | 2,56% | 13,00 |
| 25.11.2025 | 142,20 | 142,20 | 141,42 | 141,42 | 0,38% | 4,00 |
| 24.11.2025 | 138,64 | 140,88 | 137,34 | 140,88 | -0,83% | 396,00 |
| 21.11.2025 | 142,06 | 142,06 | 142,06 | 142,06 | -0,38% | 4,00 |
| 20.11.2025 | 141,16 | 144,68 | 141,16 | 142,60 | 2,19% | 217,00 |
| 19.11.2025 | 137,02 | 140,02 | 137,02 | 139,54 | 0,93% | 33,00 |
| 18.11.2025 | 137,86 | 138,26 | 136,00 | 138,26 | -1,55% | 100,00 |
| 17.11.2025 | 141,76 | 141,98 | 140,44 | 140,44 | -0,40% | 243,00 |
| 14.11.2025 | 139,46 | 141,00 | 139,46 | 141,00 | -2,61% | 51,00 |
| 13.11.2025 | 147,02 | 147,02 | 144,60 | 144,78 | -1,92% | 52,00 |
| 12.11.2025 | 143,96 | 148,00 | 143,82 | 147,62 | 3,10% | 466,00 |
| 11.11.2025 | 142,82 | 143,18 | 142,78 | 143,18 | 0,70% | 50,00 |
| 10.11.2025 | 140,40 | 142,62 | 140,40 | 142,18 | 3,16% | 81,00 |
| 07.11.2025 | 142,52 | 142,52 | 137,14 | 137,82 | -4,42% | 114,00 |
| 06.11.2025 | 142,84 | 144,20 | 142,84 | 144,20 | 0,43% | 34,00 |
| 05.11.2025 | 142,28 | 143,58 | 142,28 | 143,58 | -0,54% | 54,00 |
| 04.11.2025 | 142,00 | 144,68 | 140,10 | 144,36 | 1,81% | 236,00 |
| 03.11.2025 | 142,76 | 142,76 | 140,98 | 141,80 | -0,51% | 105,00 |