Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 159,70 | 161,60 | 158,30 | 161,00 | -0,06% | 18,00 |
| 19.10.2026 | 162,45 | 162,45 | 161,10 | 161,10 | -1,04% | 2,00 |
| 16.10.2026 | 161,90 | 162,80 | 161,90 | 162,80 | 1,65% | 82,00 |
| 15.10.2026 | 162,80 | 163,05 | 160,15 | 160,15 | -1,66% | 322,00 |
| 14.10.2026 | 166,90 | 167,90 | 160,00 | 162,85 | -3,41% | 1.238,00 |
| 13.10.2026 | 171,25 | 172,25 | 167,60 | 168,60 | -1,03% | 1.240,00 |
| 12.10.2026 | 170,20 | 170,55 | 169,70 | 170,35 | 0,98% | 267,00 |
| 09.10.2026 | 167,35 | 168,90 | 167,35 | 168,70 | 1,20% | 227,00 |
| 08.10.2026 | 169,00 | 169,00 | 166,70 | 166,70 | -0,45% | 205,00 |
| 07.10.2026 | 171,10 | 171,10 | 167,25 | 167,45 | -1,59% | 74,00 |
| 06.10.2026 | 170,00 | 170,15 | 169,50 | 170,15 | 0,74% | - |
| 05.10.2026 | 169,15 | 171,15 | 168,90 | 168,90 | 0,36% | 704,00 |
| 02.10.2026 | 167,55 | 169,20 | 167,55 | 168,30 | 3,28% | 527,00 |
| 01.10.2026 | 167,75 | 167,75 | 162,70 | 162,95 | -2,83% | 325,00 |
| 30.09.2026 | 169,40 | 169,40 | 167,70 | 167,70 | -0,95% | 275,00 |
| 29.09.2026 | 170,05 | 171,25 | 169,30 | 169,30 | -0,41% | 232,00 |
| 28.09.2026 | 171,00 | 171,50 | 170,00 | 170,00 | -0,64% | 52,00 |
| 25.09.2026 | 172,40 | 173,30 | 171,10 | 171,10 | -0,15% | 290,00 |
| 24.09.2026 | 174,30 | 174,60 | 171,35 | 171,35 | -2,06% | 171,00 |
| 23.09.2026 | 175,15 | 176,45 | 174,95 | 174,95 | 0,55% | 115,00 |
| 22.09.2026 | 179,15 | 179,75 | 173,25 | 174,00 | -2,55% | 638,00 |
| 21.09.2026 | 177,10 | 178,55 | 177,10 | 178,55 | 1,19% | 352,00 |
| 18.09.2026 | 177,60 | 178,05 | 175,80 | 176,45 | -0,03% | 297,00 |
| 17.09.2026 | 177,95 | 178,40 | 175,40 | 176,50 | -1,53% | 96,00 |
| 16.09.2026 | 178,50 | 180,30 | 178,50 | 179,25 | 2,63% | 225,00 |
| 15.09.2026 | 179,30 | 179,30 | 174,65 | 174,65 | -3,83% | 226,00 |
| 14.09.2026 | 185,75 | 185,75 | 181,60 | 181,60 | -1,33% | 258,00 |
| 11.09.2026 | 184,50 | 186,00 | 183,05 | 184,05 | -0,46% | 395,00 |
| 10.09.2026 | 185,50 | 185,70 | 183,95 | 184,90 | -0,11% | 202,00 |
| 09.09.2026 | 186,55 | 186,90 | 184,65 | 185,10 | -1,23% | 399,00 |
| 08.09.2026 | 185,80 | 187,40 | 184,40 | 187,40 | 0,51% | 632,00 |
| 07.09.2026 | 188,75 | 188,75 | 185,55 | 186,45 | 0,76% | 1.324,00 |
| 04.09.2026 | 186,85 | 186,85 | 184,80 | 185,05 | -0,91% | 296,00 |
| 03.09.2026 | 183,20 | 186,75 | 183,20 | 186,75 | 1,55% | 347,00 |
| 02.09.2026 | 181,40 | 186,20 | 181,40 | 183,90 | -0,35% | 96,00 |
| 01.09.2026 | 184,05 | 185,00 | 182,25 | 184,55 | 0,65% | 152,00 |
| 31.08.2026 | 184,70 | 184,70 | 183,35 | 183,35 | -1,58% | 3,00 |
| 28.08.2026 | 184,85 | 186,30 | 184,80 | 186,30 | 0,84% | 1.262,00 |
| 27.08.2026 | 183,25 | 184,75 | 183,25 | 184,75 | 1,07% | 73,00 |
| 26.08.2026 | 185,55 | 186,00 | 182,65 | 182,80 | -0,57% | 890,00 |
| 25.08.2026 | 185,10 | 185,10 | 183,75 | 183,85 | -0,33% | 195,00 |
| 24.08.2026 | 183,30 | 185,00 | 183,20 | 184,45 | 2,08% | 779,00 |
| 21.08.2026 | 178,25 | 181,50 | 178,25 | 180,70 | -0,41% | 87,00 |
| 20.08.2026 | 183,70 | 184,60 | 181,45 | 181,45 | -1,44% | 507,00 |
| 19.08.2026 | 188,35 | 188,35 | 184,10 | 184,10 | -1,31% | 187,00 |
| 18.08.2026 | 188,40 | 190,35 | 186,55 | 186,55 | -1,19% | 443,00 |
| 17.08.2026 | 187,65 | 188,80 | 187,05 | 188,80 | 0,69% | 267,00 |
| 14.08.2026 | 188,90 | 188,90 | 187,20 | 187,50 | -1,34% | 109,00 |
| 13.08.2026 | 190,35 | 190,75 | 190,05 | 190,05 | 0,32% | 86,00 |
| 12.08.2026 | 186,70 | 190,10 | 185,25 | 189,45 | 1,50% | 370,00 |
| 11.08.2026 | 187,00 | 187,60 | 185,40 | 186,65 | -0,64% | 173,00 |
| 10.08.2026 | 187,00 | 188,00 | 187,00 | 187,85 | 1,02% | 89,00 |
| 07.08.2026 | 184,60 | 186,35 | 184,10 | 185,95 | -0,93% | 449,00 |
| 06.08.2026 | 189,15 | 190,55 | 187,70 | 187,70 | -0,45% | 504,00 |
| 05.08.2026 | 188,55 | 189,95 | 188,10 | 188,55 | -0,29% | 228,00 |
| 04.08.2026 | 183,85 | 189,10 | 183,85 | 189,10 | 3,25% | 412,00 |
| 03.08.2026 | 184,60 | 185,20 | 181,50 | 183,15 | -0,54% | 1.233,00 |
| 31.07.2026 | 181,95 | 185,15 | 181,75 | 184,15 | 2,11% | 420,00 |
| 30.07.2026 | 176,20 | 182,80 | 176,20 | 180,35 | -0,06% | 298,00 |
| 29.07.2026 | 187,25 | 187,40 | 179,65 | 180,45 | -2,64% | 882,00 |
| 28.07.2026 | 187,35 | 188,20 | 184,70 | 185,35 | -1,30% | 360,00 |
| 27.07.2026 | 191,70 | 191,95 | 187,15 | 187,80 | -0,71% | 655,00 |
| 24.07.2026 | 189,25 | 189,25 | 188,15 | 189,15 | 0,24% | 214,00 |
| 23.07.2026 | 191,85 | 191,85 | 188,70 | 188,70 | -1,62% | 112,00 |
| 22.07.2026 | 190,05 | 192,05 | 190,00 | 191,80 | 1,59% | 230,00 |
| 21.07.2026 | 187,20 | 188,80 | 186,30 | 188,80 | 1,21% | 145,00 |
| 20.07.2026 | 188,00 | 191,75 | 186,55 | 186,55 | -1,22% | 282,00 |
| 17.07.2026 | 189,55 | 189,80 | 184,50 | 188,85 | -2,15% | 1.038,00 |
| 16.07.2026 | 199,75 | 199,75 | 192,70 | 193,00 | -2,77% | 581,00 |
| 15.07.2026 | 200,80 | 203,80 | 195,70 | 198,50 | -0,63% | 4.169,00 |
| 14.07.2026 | 194,50 | 202,50 | 194,50 | 199,75 | 3,58% | 206,00 |
| 13.07.2026 | 194,05 | 194,85 | 192,85 | 192,85 | -0,77% | 185,00 |
| 10.07.2026 | 196,15 | 196,15 | 194,35 | 194,35 | -0,51% | 54,00 |
| 09.07.2026 | 193,50 | 196,35 | 193,00 | 195,35 | 2,57% | 223,00 |
| 08.07.2026 | 194,65 | 194,65 | 190,45 | 190,45 | -1,91% | 161,00 |
| 07.07.2026 | 194,60 | 195,50 | 193,75 | 194,15 | 0,10% | 57,00 |
| 06.07.2026 | 188,35 | 194,25 | 188,35 | 193,95 | 3,27% | 347,00 |
| 03.07.2026 | 187,80 | 187,80 | 187,80 | 187,80 | 0,35% | - |
| 02.07.2026 | 186,65 | 188,10 | 186,30 | 187,15 | 1,00% | 243,00 |
| 01.07.2026 | 183,60 | 185,40 | 182,35 | 185,30 | 1,09% | 1.034,00 |
| 30.06.2026 | 183,30 | 185,45 | 182,85 | 183,30 | -1,72% | 1.378,00 |
| 29.06.2026 | 185,25 | 189,10 | 185,25 | 186,50 | -0,96% | 549,00 |
| 26.06.2026 | 195,70 | 195,70 | 186,95 | 188,30 | -4,63% | 747,00 |
| 25.06.2026 | 194,30 | 200,00 | 194,30 | 197,45 | 0,48% | 1.599,00 |
| 24.06.2026 | 199,45 | 199,45 | 195,65 | 196,50 | -1,33% | 726,00 |
| 23.06.2026 | 198,20 | 199,45 | 195,15 | 199,15 | 0,23% | 265,00 |
| 22.06.2026 | 195,20 | 198,70 | 195,20 | 198,70 | 1,17% | 976,00 |
| 19.06.2026 | 199,00 | 199,00 | 193,75 | 196,40 | -1,06% | 226,00 |
| 18.06.2026 | 197,25 | 200,50 | 195,65 | 198,50 | 3,60% | 436,00 |
| 17.06.2026 | 190,10 | 191,60 | 190,10 | 191,60 | 0,79% | 139,00 |
| 16.06.2026 | 188,45 | 191,30 | 188,05 | 190,10 | 0,37% | 660,00 |
| 15.06.2026 | 187,15 | 189,40 | 185,70 | 189,40 | 1,45% | 133,00 |
| 12.06.2026 | 183,50 | 187,20 | 183,50 | 186,70 | 3,18% | 177,00 |
| 11.06.2026 | 180,60 | 181,35 | 180,35 | 180,95 | 0,92% | 227,00 |
| 10.06.2026 | 180,80 | 181,50 | 179,15 | 179,30 | -0,28% | 307,00 |
| 09.06.2026 | 184,70 | 185,85 | 179,15 | 179,80 | -3,31% | 158,00 |
| 08.06.2026 | 184,35 | 186,85 | 183,70 | 185,95 | -0,21% | 646,00 |
| 05.06.2026 | 188,55 | 188,60 | 185,50 | 186,35 | -0,75% | 336,00 |
| 04.06.2026 | 181,20 | 187,75 | 181,20 | 187,75 | 3,87% | 173,00 |
| 03.06.2026 | 184,15 | 184,15 | 180,15 | 180,75 | -2,30% | 7.548,00 |