188,700€
-1,62%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 181,75 | 185,80 | 179,85 | 185,00 | 2,04% | 208,00 |
| 01.06.2026 | 178,35 | 181,55 | 177,00 | 181,30 | 1,94% | 299,00 |
| 29.05.2026 | 174,65 | 178,00 | 174,65 | 177,85 | 2,01% | 146,00 |
| 28.05.2026 | 174,65 | 174,65 | 173,65 | 174,35 | 1,60% | 47,00 |
| 27.05.2026 | 172,70 | 175,10 | 169,75 | 171,60 | -0,55% | 805,00 |
| 26.05.2026 | 174,80 | 174,95 | 172,40 | 172,55 | -1,54% | 409,00 |
| 25.05.2026 | 173,05 | 175,25 | 173,05 | 175,25 | 0,66% | 210,00 |
| 22.05.2026 | 173,75 | 174,25 | 173,20 | 174,10 | 2,14% | 149,00 |
| 21.05.2026 | 170,90 | 172,45 | 170,00 | 170,45 | 1,22% | 392,00 |
| 20.05.2026 | 163,35 | 168,90 | 163,35 | 168,40 | 2,06% | 269,00 |
| 19.05.2026 | 164,85 | 166,20 | 163,10 | 165,00 | 0,12% | 521,00 |
| 18.05.2026 | 163,30 | 165,85 | 163,30 | 164,80 | -1,05% | 591,00 |
| 15.05.2026 | 167,80 | 167,80 | 165,00 | 166,55 | -0,36% | 3.075,00 |
| 14.05.2026 | 166,65 | 168,55 | 166,15 | 167,15 | 1,36% | 280,00 |
| 13.05.2026 | 163,50 | 164,90 | 162,45 | 164,90 | 2,52% | 1.229,00 |
| 12.05.2026 | 161,30 | 162,70 | 160,40 | 160,85 | -1,20% | 617,00 |
| 11.05.2026 | 163,20 | 163,70 | 162,80 | 162,80 | -0,46% | 383,00 |
| 08.05.2026 | 161,80 | 164,40 | 161,80 | 163,55 | 0,49% | 168,00 |
| 07.05.2026 | 165,00 | 165,00 | 162,75 | 162,75 | -1,33% | 421,00 |
| 06.05.2026 | 162,50 | 165,00 | 162,50 | 164,95 | 1,73% | 693,00 |
| 05.05.2026 | 161,75 | 162,60 | 161,25 | 162,15 | 1,03% | 143,00 |
| 04.05.2026 | 162,65 | 162,95 | 160,50 | 160,50 | -0,37% | 413,00 |
| 30.04.2026 | 158,85 | 161,35 | 158,40 | 161,10 | 0,50% | 370,00 |
| 29.04.2026 | 158,55 | 160,70 | 158,55 | 160,30 | -0,87% | 11,00 |
| 28.04.2026 | 162,85 | 164,00 | 161,55 | 161,70 | 0,59% | 393,00 |
| 27.04.2026 | 159,55 | 161,25 | 159,55 | 160,75 | 0,19% | 140,00 |
| 24.04.2026 | 161,95 | 162,20 | 160,25 | 160,45 | -1,87% | 355,00 |
| 23.04.2026 | 164,85 | 164,85 | 162,15 | 163,50 | -0,03% | 295,00 |
| 22.04.2026 | 162,80 | 163,65 | 162,35 | 163,55 | 1,24% | 255,00 |
| 21.04.2026 | 162,75 | 163,25 | 161,50 | 161,55 | 0,28% | 329,00 |
| 20.04.2026 | 159,30 | 162,05 | 159,30 | 161,10 | 0,09% | 578,00 |
| 17.04.2026 | 159,10 | 161,25 | 159,10 | 160,95 | 1,00% | 639,00 |
| 16.04.2026 | 163,65 | 163,65 | 159,35 | 159,35 | -1,94% | 775,00 |
| 15.04.2026 | 156,95 | 164,70 | 154,85 | 162,50 | 3,87% | 3.241,00 |
| 14.04.2026 | 154,10 | 156,45 | 153,90 | 156,45 | 3,37% | 430,00 |
| 13.04.2026 | 150,25 | 151,70 | 149,35 | 151,35 | 0,53% | 137,00 |
| 10.04.2026 | 152,75 | 152,75 | 149,45 | 150,55 | -0,26% | 430,00 |
| 09.04.2026 | 150,15 | 150,95 | 149,30 | 150,95 | 0,97% | 284,00 |
| 08.04.2026 | 149,20 | 154,05 | 148,80 | 149,50 | 3,35% | 1.176,00 |
| 07.04.2026 | 143,45 | 145,90 | 143,45 | 144,65 | 0,82% | 2.429,00 |
| 02.04.2026 | 142,20 | 143,48 | 140,00 | 143,48 | -0,36% | 50,00 |
| 01.04.2026 | 144,00 | 144,10 | 142,50 | 144,00 | 2,96% | 339,00 |
| 31.03.2026 | 140,58 | 140,58 | 139,50 | 139,86 | -0,04% | 220,00 |
| 30.03.2026 | 137,34 | 139,98 | 137,34 | 139,92 | 0,97% | 170,00 |
| 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 |