129,620€
1,73%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 128,88 | 130,84 | 128,88 | 130,32 | 2,28% | 196,00 |
| 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 |
| 27.09.2024 | 93,51 | 93,95 | 93,51 | 93,95 | 1,00% | 59,00 |
| 26.09.2024 | 92,13 | 93,22 | 92,13 | 93,02 | 1,63% | 138,00 |
| 25.09.2024 | 91,24 | 91,53 | 91,24 | 91,53 | -0,29% | 506,00 |
| 24.09.2024 | 91,80 | 91,80 | 91,80 | 91,80 | 0,66% | - |
| 23.09.2024 | 92,33 | 92,33 | 91,20 | 91,20 | 0,68% | 31,00 |
| 20.09.2024 | 89,45 | 90,58 | 89,45 | 90,58 | 0,00% | 63,00 |
| 19.09.2024 | 90,73 | 90,73 | 90,58 | 90,58 | 0,73% | 43,00 |
| 18.09.2024 | 89,56 | 89,92 | 89,56 | 89,92 | -0,77% | 6,00 |
| 17.09.2024 | 90,42 | 90,62 | 90,05 | 90,62 | 1,67% | 92,00 |
| 16.09.2024 | 89,31 | 90,10 | 88,80 | 89,13 | 0,70% | 491,00 |
| 13.09.2024 | 88,51 | 88,51 | 88,51 | 88,51 | 1,07% | - |
| 12.09.2024 | 87,58 | 88,56 | 86,90 | 87,57 | 1,51% | 99,00 |
| 11.09.2024 | 86,86 | 86,86 | 86,07 | 86,27 | -0,25% | 542,00 |
| 10.09.2024 | 88,80 | 88,80 | 86,49 | 86,49 | -3,06% | 85,00 |
| 09.09.2024 | 88,34 | 89,28 | 88,34 | 89,22 | 1,55% | 6,00 |
| 06.09.2024 | 88,90 | 88,90 | 87,86 | 87,86 | -2,55% | 3,00 |
| 05.09.2024 | 90,18 | 90,71 | 90,16 | 90,16 | -0,64% | 111,00 |
| 04.09.2024 | 90,05 | 91,37 | 90,04 | 90,74 | 0,04% | 3.466,00 |
| 03.09.2024 | 94,40 | 94,40 | 90,70 | 90,70 | -3,83% | 2.613,00 |
| 02.09.2024 | 92,72 | 94,60 | 92,72 | 94,31 | 2,02% | 2.894,00 |
| 30.08.2024 | 92,65 | 93,19 | 92,44 | 92,44 | 0,28% | 1.207,00 |
| 29.08.2024 | 92,61 | 93,11 | 92,18 | 92,18 | 0,24% | 205,00 |
| 28.08.2024 | 91,75 | 91,96 | 91,75 | 91,96 | 0,14% | 933,00 |
| 27.08.2024 | 92,10 | 92,39 | 91,77 | 91,83 | 0,33% | 7.405,00 |
| 26.08.2024 | 91,10 | 92,01 | 91,10 | 91,53 | 0,03% | 308,00 |
| 23.08.2024 | 91,01 | 91,50 | 90,31 | 91,50 | 1,13% | 325,00 |
| 22.08.2024 | 90,27 | 90,48 | 90,27 | 90,48 | 0,34% | 24,00 |
| 21.08.2024 | 90,90 | 91,31 | 90,17 | 90,17 | -1,06% | 35,00 |
| 20.08.2024 | 92,05 | 92,05 | 91,14 | 91,14 | -0,70% | 121,00 |
| 19.08.2024 | 91,87 | 91,87 | 91,47 | 91,78 | -0,04% | 1.182,00 |
| 16.08.2024 | 91,31 | 91,82 | 91,31 | 91,82 | -0,16% | 99,00 |
| 15.08.2024 | 91,40 | 91,97 | 90,10 | 91,97 | 1,89% | 8,00 |
| 14.08.2024 | 88,66 | 90,95 | 88,30 | 90,26 | 3,45% | 605,00 |
| 13.08.2024 | 87,05 | 87,25 | 87,05 | 87,25 | 0,74% | 2,00 |
| 12.08.2024 | 86,93 | 86,93 | 86,61 | 86,61 | -0,10% | 34,00 |
| 09.08.2024 | 86,34 | 87,75 | 86,34 | 86,70 | -0,20% | 3.293,00 |
| 08.08.2024 | 84,88 | 86,87 | 84,88 | 86,87 | 1,46% | 649,00 |
| 07.08.2024 | 86,50 | 87,13 | 85,62 | 85,62 | 0,87% | 305,00 |
| 06.08.2024 | 84,98 | 85,14 | 84,19 | 84,88 | 0,46% | 587,00 |
| 05.08.2024 | 89,51 | 89,51 | 83,65 | 84,49 | -7,92% | 408,00 |
| 02.08.2024 | 91,99 | 92,25 | 91,76 | 91,76 | -2,84% | 260,00 |
| 01.08.2024 | 96,11 | 96,11 | 94,44 | 94,44 | -1,31% | 132,00 |
| 31.07.2024 | 96,03 | 96,03 | 94,97 | 95,69 | -0,14% | 37,00 |
| 30.07.2024 | 94,84 | 96,67 | 94,76 | 95,82 | 1,18% | 488,00 |
| 29.07.2024 | 97,11 | 97,11 | 94,70 | 94,70 | -2,33% | 747,00 |
| 26.07.2024 | 95,81 | 97,24 | 95,81 | 96,96 | 1,96% | 111,00 |
| 25.07.2024 | 93,55 | 95,16 | 93,55 | 95,10 | 0,16% | 91,00 |
| 24.07.2024 | 95,47 | 95,47 | 93,83 | 94,95 | -0,67% | 218,00 |
| 23.07.2024 | 94,18 | 95,59 | 93,70 | 95,59 | 0,88% | 745,00 |
| 22.07.2024 | 93,98 | 94,76 | 93,87 | 94,76 | -1,02% | 68,00 |
| 19.07.2024 | 96,30 | 96,30 | 95,74 | 95,74 | -1,64% | 533,00 |
| 18.07.2024 | 98,83 | 98,83 | 97,34 | 97,34 | -0,37% | 884,00 |
| 17.07.2024 | 97,15 | 97,70 | 95,93 | 97,70 | -0,64% | 1.397,00 |
| 16.07.2024 | 97,44 | 99,88 | 93,77 | 98,33 | 1,77% | 2.836,00 |
| 15.07.2024 | 96,49 | 96,75 | 95,27 | 96,62 | -0,08% | 1.799,00 |
| 12.07.2024 | 96,60 | 96,87 | 96,16 | 96,70 | 0,32% | 479,00 |
| 11.07.2024 | 95,43 | 96,62 | 95,43 | 96,39 | 1,29% | 188,00 |
| 10.07.2024 | 94,87 | 95,16 | 94,86 | 95,16 | 1,23% | 126,00 |
| 09.07.2024 | 92,82 | 94,00 | 92,82 | 94,00 | 1,21% | 208,00 |
| 08.07.2024 | 91,99 | 93,39 | 91,99 | 92,88 | 1,35% | 530,00 |