115,100€
1,43%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 114,28 | 114,28 | 112,34 | 112,64 | -2,12% | 159,00 |
| 20.05.2025 | 116,14 | 116,14 | 115,08 | 115,08 | -0,47% | 4,00 |
| 19.05.2025 | 115,44 | 116,50 | 115,12 | 115,62 | -2,77% | 210,00 |
| 16.05.2025 | 118,28 | 119,02 | 118,28 | 118,92 | 1,09% | 263,00 |
| 15.05.2025 | 116,94 | 117,64 | 116,74 | 117,64 | 0,87% | 30,00 |
| 14.05.2025 | 116,40 | 116,62 | 116,40 | 116,62 | 0,80% | 323,00 |
| 13.05.2025 | 114,82 | 115,70 | 114,82 | 115,70 | 1,15% | 15,00 |
| 12.05.2025 | 110,76 | 114,38 | 110,76 | 114,38 | 5,59% | 103,00 |
| 09.05.2025 | 108,24 | 109,20 | 108,24 | 108,32 | 0,00% | 44,00 |
| 08.05.2025 | 106,54 | 108,32 | 106,54 | 108,32 | 2,81% | 80,00 |
| 07.05.2025 | 105,28 | 105,36 | 104,66 | 105,36 | 0,50% | 105,00 |
| 06.05.2025 | 105,00 | 105,00 | 103,64 | 104,84 | -1,26% | 266,00 |
| 05.05.2025 | 106,06 | 106,18 | 104,70 | 106,18 | 0,91% | 160,00 |
| 02.05.2025 | 104,52 | 105,22 | 103,56 | 105,22 | 4,63% | 591,00 |
| 30.04.2025 | 101,62 | 101,62 | 98,78 | 100,56 | -1,02% | 323,00 |
| 29.04.2025 | 103,04 | 103,12 | 101,60 | 101,60 | 0,06% | 617,00 |
| 28.04.2025 | 101,56 | 103,02 | 101,54 | 101,54 | 0,00% | 401,00 |
| 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 |