133,330€
-0,81%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 134,50 | 134,92 | 131,68 | 133,36 | -0,79% | 478,00 |
| 13.10.2025 | 133,24 | 134,42 | 132,76 | 134,42 | 1,66% | 296,00 |
| 10.10.2025 | 135,46 | 135,50 | 132,22 | 132,22 | -1,09% | 154,00 |
| 09.10.2025 | 134,84 | 134,84 | 132,94 | 133,68 | -0,67% | 312,00 |
| 08.10.2025 | 135,68 | 135,68 | 134,58 | 134,58 | 0,72% | 7,00 |
| 07.10.2025 | 134,86 | 135,90 | 133,62 | 133,62 | -0,92% | 253,00 |
| 06.10.2025 | 135,50 | 135,76 | 134,14 | 134,86 | 0,93% | 42,00 |
| 03.10.2025 | 132,78 | 133,84 | 132,78 | 133,62 | 1,58% | 16,00 |
| 02.10.2025 | 134,32 | 134,32 | 131,54 | 131,54 | -2,27% | 44,00 |
| 01.10.2025 | 134,98 | 135,56 | 133,64 | 134,60 | -0,09% | 134,00 |
| 30.09.2025 | 134,72 | 134,72 | 134,72 | 134,72 | -1,20% | - |
| 29.09.2025 | 136,92 | 136,92 | 136,36 | 136,36 | -0,79% | 1,00 |
| 26.09.2025 | 137,26 | 137,80 | 137,26 | 137,44 | 1,18% | 36,00 |
| 25.09.2025 | 135,30 | 136,06 | 134,24 | 135,84 | -0,25% | 310,00 |
| 24.09.2025 | 136,70 | 137,70 | 136,18 | 136,18 | -1,28% | 493,00 |
| 23.09.2025 | 137,28 | 138,66 | 136,36 | 137,94 | 1,29% | 114,00 |
| 22.09.2025 | 135,62 | 136,18 | 134,68 | 136,18 | 0,80% | 380,00 |
| 19.09.2025 | 136,32 | 136,32 | 135,04 | 135,10 | -0,06% | 47,00 |
| 18.09.2025 | 133,64 | 135,36 | 133,64 | 135,18 | 2,27% | 91,00 |
| 17.09.2025 | 131,12 | 132,68 | 131,12 | 132,18 | 0,32% | 84,00 |
| 16.09.2025 | 133,92 | 133,92 | 131,58 | 131,76 | -1,18% | 654,00 |
| 15.09.2025 | 133,66 | 134,40 | 133,34 | 133,34 | 0,29% | 241,00 |
| 12.09.2025 | 133,74 | 133,92 | 132,96 | 132,96 | 5,54% | 112,00 |
| 05.09.2025 | 129,26 | 129,26 | 124,64 | 125,98 | -2,04% | 43,00 |
| 04.09.2025 | 127,48 | 128,60 | 127,48 | 128,60 | 0,85% | 31,00 |
| 03.09.2025 | 127,88 | 127,88 | 127,52 | 127,52 | 0,31% | 83,00 |
| 02.09.2025 | 129,24 | 129,24 | 126,80 | 127,12 | -0,73% | 332,00 |
| 01.09.2025 | 129,76 | 129,76 | 128,06 | 128,06 | -0,09% | 14,00 |
| 29.08.2025 | 127,52 | 128,82 | 127,52 | 128,18 | 0,02% | 168,00 |
| 28.08.2025 | 127,84 | 128,64 | 127,48 | 128,16 | -0,65% | 93,00 |
| 27.08.2025 | 128,16 | 129,00 | 127,88 | 129,00 | 1,99% | 619,00 |
| 26.08.2025 | 127,60 | 127,60 | 126,30 | 126,48 | -0,28% | 178,00 |
| 25.08.2025 | 126,42 | 126,84 | 125,70 | 126,84 | 0,09% | 282,00 |
| 22.08.2025 | 124,82 | 126,72 | 124,82 | 126,72 | 2,76% | 281,00 |
| 21.08.2025 | 124,64 | 124,64 | 123,02 | 123,32 | -0,10% | 185,00 |
| 20.08.2025 | 122,76 | 124,50 | 122,76 | 123,44 | -0,34% | 225,00 |
| 19.08.2025 | 124,16 | 124,66 | 123,84 | 123,86 | -0,24% | 79,00 |
| 18.08.2025 | 124,04 | 124,40 | 123,62 | 124,16 | -0,64% | 233,00 |
| 15.08.2025 | 128,24 | 128,24 | 124,54 | 124,96 | -1,14% | 20,00 |
| 14.08.2025 | 126,60 | 126,60 | 126,26 | 126,40 | 0,46% | 68,00 |
| 13.08.2025 | 126,54 | 126,78 | 125,36 | 125,82 | -0,02% | 677,00 |
| 12.08.2025 | 125,02 | 125,84 | 123,76 | 125,84 | 1,76% | 24,00 |
| 11.08.2025 | 122,60 | 123,70 | 122,60 | 123,66 | 1,19% | 36,00 |
| 08.08.2025 | 121,86 | 122,44 | 121,86 | 122,20 | 0,61% | 95,00 |
| 07.08.2025 | 122,18 | 122,30 | 121,46 | 121,46 | -0,21% | 118,00 |
| 06.08.2025 | 120,80 | 122,64 | 120,80 | 121,72 | 0,85% | 109,00 |
| 05.08.2025 | 122,70 | 123,02 | 120,70 | 120,70 | -1,32% | 73,00 |
| 04.08.2025 | 121,00 | 122,50 | 121,00 | 122,32 | 1,92% | 258,00 |
| 01.08.2025 | 125,16 | 125,16 | 118,02 | 120,02 | -3,78% | 372,00 |
| 31.07.2025 | 125,00 | 125,00 | 124,08 | 124,74 | -1,05% | 330,00 |
| 30.07.2025 | 126,08 | 126,08 | 126,06 | 126,06 | 2,07% | 59,00 |
| 29.07.2025 | 122,96 | 124,08 | 122,96 | 123,50 | 0,68% | 76,00 |
| 28.07.2025 | 121,54 | 122,66 | 121,54 | 122,66 | 0,89% | 120,00 |
| 25.07.2025 | 121,58 | 121,58 | 121,58 | 121,58 | -0,12% | 47,00 |
| 24.07.2025 | 121,74 | 121,98 | 120,50 | 121,72 | 1,70% | 95,00 |
| 23.07.2025 | 120,38 | 120,38 | 119,58 | 119,68 | 0,17% | 26,00 |
| 22.07.2025 | 120,02 | 120,02 | 119,26 | 119,48 | -1,81% | 198,00 |
| 21.07.2025 | 120,30 | 121,68 | 120,30 | 121,68 | 0,53% | 1,00 |
| 18.07.2025 | 121,88 | 121,88 | 121,00 | 121,04 | -0,23% | 504,00 |
| 17.07.2025 | 120,74 | 121,58 | 119,80 | 121,32 | 4,48% | 119,00 |
| 16.07.2025 | 121,20 | 122,80 | 116,12 | 116,12 | -5,53% | 1.370,00 |
| 15.07.2025 | 124,34 | 124,34 | 122,40 | 122,92 | 0,07% | 184,00 |
| 14.07.2025 | 122,18 | 122,84 | 122,18 | 122,84 | 1,30% | 42,00 |
| 11.07.2025 | 121,62 | 121,62 | 121,26 | 121,26 | -0,85% | 50,00 |
| 10.07.2025 | 120,24 | 122,30 | 120,18 | 122,30 | 0,86% | 111,00 |
| 09.07.2025 | 120,06 | 121,74 | 120,06 | 121,26 | -0,41% | 232,00 |
| 08.07.2025 | 122,04 | 122,80 | 121,00 | 121,76 | -0,70% | 197,00 |
| 07.07.2025 | 122,46 | 123,50 | 121,82 | 122,62 | -0,23% | 237,00 |
| 04.07.2025 | 122,00 | 125,62 | 122,00 | 122,90 | 0,33% | 226,00 |
| 03.07.2025 | 121,94 | 122,66 | 121,92 | 122,50 | 1,29% | 222,00 |
| 02.07.2025 | 121,18 | 121,18 | 119,98 | 120,94 | 1,51% | 57,00 |
| 01.07.2025 | 120,04 | 120,04 | 118,56 | 119,14 | -0,35% | 374,00 |
| 30.06.2025 | 120,76 | 120,76 | 119,56 | 119,56 | -0,83% | 108,00 |
| 27.06.2025 | 120,12 | 120,56 | 120,00 | 120,56 | 1,28% | 35,00 |
| 26.06.2025 | 117,56 | 119,14 | 117,56 | 119,04 | 1,92% | 246,00 |
| 25.06.2025 | 116,94 | 116,98 | 116,80 | 116,80 | 0,00% | 206,00 |
| 24.06.2025 | 115,82 | 117,20 | 115,82 | 116,80 | 2,04% | 74,00 |
| 23.06.2025 | 115,00 | 115,82 | 114,46 | 114,46 | -0,71% | 158,00 |
| 20.06.2025 | 114,92 | 115,60 | 113,84 | 115,28 | 0,98% | 143,00 |
| 19.06.2025 | 114,38 | 114,40 | 114,16 | 114,16 | -0,12% | 6,00 |
| 18.06.2025 | 112,34 | 114,52 | 112,34 | 114,30 | 1,20% | 67,00 |
| 17.06.2025 | 113,20 | 113,22 | 112,94 | 112,94 | -1,19% | 39,00 |
| 16.06.2025 | 112,38 | 114,30 | 111,84 | 114,30 | 1,17% | 262,00 |
| 13.06.2025 | 112,74 | 112,98 | 112,26 | 112,98 | -0,11% | 268,00 |
| 12.06.2025 | 113,52 | 113,52 | 112,32 | 113,10 | -1,99% | 358,00 |
| 11.06.2025 | 114,98 | 115,54 | 114,98 | 115,40 | 0,23% | 318,00 |
| 10.06.2025 | 116,08 | 116,10 | 114,88 | 115,14 | -0,16% | 367,00 |
| 09.06.2025 | 115,54 | 116,34 | 115,10 | 115,32 | 0,19% | 561,00 |
| 06.06.2025 | 114,12 | 116,96 | 114,12 | 115,10 | 1,43% | 162,00 |
| 05.06.2025 | 112,52 | 113,48 | 111,42 | 113,48 | 0,84% | 288,00 |
| 04.06.2025 | 113,30 | 113,46 | 112,54 | 112,54 | -0,69% | 320,00 |
| 03.06.2025 | 112,64 | 113,32 | 111,32 | 113,32 | 1,56% | 54,00 |
| 02.06.2025 | 112,52 | 112,52 | 110,84 | 111,58 | -0,71% | 165,00 |
| 30.05.2025 | 112,78 | 112,78 | 111,96 | 112,38 | 0,07% | 163,00 |
| 29.05.2025 | 113,96 | 113,96 | 112,16 | 112,30 | -0,46% | 90,00 |
| 28.05.2025 | 114,80 | 114,80 | 112,82 | 112,82 | -0,65% | 321,00 |
| 27.05.2025 | 112,86 | 113,56 | 112,86 | 113,56 | 6,07% | 84,00 |
| 26.05.2025 | 107,06 | 107,06 | 107,06 | 107,06 | -3,43% | - |
| 23.05.2025 | 112,30 | 112,30 | 109,42 | 110,86 | -1,04% | 176,00 |
| 22.05.2025 | 110,54 | 112,02 | 110,52 | 112,02 | -0,55% | 168,00 |