137,070€
-3,62%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 142,06 | 142,06 | 136,74 | 136,74 | -3,85% | - |
| 26.03.2026 | 142,40 | 143,32 | 142,22 | 142,22 | -0,50% | - |
| 25.03.2026 | 144,06 | 144,84 | 142,94 | 142,94 | -0,71% | 118,00 |
| 24.03.2026 | 140,90 | 144,00 | 140,90 | 143,96 | 1,75% | 917,00 |
| 23.03.2026 | 138,94 | 143,02 | 138,94 | 141,48 | 1,23% | - |
| 20.03.2026 | 136,94 | 139,76 | 136,64 | 139,76 | 2,34% | 50,00 |
| 19.03.2026 | 138,28 | 138,28 | 136,08 | 136,56 | -1,09% | 590,00 |
| 18.03.2026 | 137,22 | 138,90 | 136,94 | 138,06 | 0,45% | 110,00 |
| 17.03.2026 | 134,50 | 137,96 | 134,50 | 137,44 | 1,82% | 15,00 |
| 16.03.2026 | 135,50 | 137,06 | 134,98 | 134,98 | -0,16% | 1.940,00 |
| 13.03.2026 | 133,92 | 136,74 | 133,92 | 135,20 | 1,14% | - |
| 12.03.2026 | 135,60 | 136,72 | 133,00 | 133,68 | -3,45% | 58,00 |
| 11.03.2026 | 138,04 | 138,46 | 137,26 | 138,46 | 0,25% | 14,00 |
| 10.03.2026 | 137,42 | 139,44 | 137,42 | 138,12 | 0,52% | 10,00 |
| 09.03.2026 | 133,50 | 137,40 | 133,50 | 137,40 | -0,10% | 282,00 |
| 06.03.2026 | 139,80 | 139,80 | 134,28 | 137,54 | -1,80% | 354,00 |
| 05.03.2026 | 143,54 | 143,54 | 139,62 | 140,06 | -2,51% | 73,00 |
| 04.03.2026 | 141,56 | 144,04 | 141,56 | 143,66 | 0,73% | 7,00 |
| 03.03.2026 | 141,36 | 143,32 | 139,00 | 142,62 | 0,11% | 290,00 |
| 02.03.2026 | 139,10 | 144,10 | 136,06 | 142,46 | 1,60% | 1.257,00 |
| 27.02.2026 | 149,46 | 149,46 | 139,58 | 140,22 | -6,63% | 30,00 |
| 26.02.2026 | 145,86 | 150,28 | 145,86 | 150,18 | 2,22% | - |
| 25.02.2026 | 142,54 | 146,96 | 142,54 | 146,92 | 2,48% | 100,00 |
| 24.02.2026 | 141,64 | 143,70 | 140,48 | 143,36 | 1,40% | 155,00 |
| 23.02.2026 | 146,86 | 148,14 | 141,38 | 141,38 | -4,68% | 100,00 |
| 20.02.2026 | 148,22 | 148,32 | 147,64 | 148,32 | 0,46% | 25,00 |
| 19.02.2026 | 149,34 | 149,34 | 146,66 | 147,64 | -1,32% | - |
| 18.02.2026 | 144,54 | 149,62 | 144,54 | 149,62 | 3,30% | - |
| 17.02.2026 | 144,04 | 144,84 | 144,04 | 144,84 | -0,01% | 45,00 |
| 16.02.2026 | 144,16 | 145,38 | 144,16 | 144,86 | 0,64% | 23,00 |
| 13.02.2026 | 141,84 | 143,94 | 141,74 | 143,94 | 1,47% | 816,00 |
| 12.02.2026 | 148,82 | 149,08 | 141,56 | 141,86 | -4,61% | 750,00 |
| 11.02.2026 | 149,52 | 151,72 | 147,82 | 148,72 | -0,57% | 121,00 |
| 10.02.2026 | 152,58 | 153,22 | 146,78 | 149,58 | -1,94% | 250,00 |
| 09.02.2026 | 152,44 | 153,50 | 151,80 | 152,54 | 0,21% | 163,00 |
| 06.02.2026 | 147,96 | 152,94 | 147,96 | 152,22 | 2,68% | - |
| 05.02.2026 | 152,50 | 152,50 | 148,24 | 148,24 | -2,79% | 300,00 |
| 04.02.2026 | 154,10 | 156,28 | 151,64 | 152,50 | -1,33% | 11,00 |
| 03.02.2026 | 156,54 | 156,54 | 152,60 | 154,56 | -1,40% | 500,00 |
| 02.02.2026 | 151,80 | 156,76 | 151,80 | 156,76 | 1,82% | 6,00 |
| 30.01.2026 | 150,58 | 153,96 | 150,58 | 153,96 | 1,32% | 90,00 |
| 29.01.2026 | 151,86 | 152,18 | 151,10 | 151,96 | -0,29% | 14,00 |
| 28.01.2026 | 152,24 | 152,40 | 151,72 | 152,40 | 0,55% | - |
| 27.01.2026 | 153,38 | 153,38 | 151,56 | 151,56 | -0,88% | 105,00 |
| 26.01.2026 | 150,12 | 152,90 | 150,12 | 152,90 | 1,27% | 80,00 |
| 23.01.2026 | 155,50 | 155,50 | 150,98 | 150,98 | -2,93% | 254,00 |
| 22.01.2026 | 156,74 | 157,34 | 155,54 | 155,54 | -0,97% | 110,00 |
| 21.01.2026 | 155,62 | 157,06 | 155,62 | 157,06 | 1,28% | - |
| 20.01.2026 | 160,00 | 160,00 | 155,08 | 155,08 | -3,39% | 1.000,00 |
| 19.01.2026 | 157,00 | 161,80 | 157,00 | 160,52 | -1,41% | 50,00 |
| 16.01.2026 | 164,80 | 165,82 | 162,82 | 162,82 | -1,05% | 650,00 |
| 15.01.2026 | 154,56 | 164,54 | 154,56 | 164,54 | 6,13% | 196,00 |
| 14.01.2026 | 156,08 | 156,08 | 154,38 | 155,04 | -1,36% | - |
| 13.01.2026 | 159,80 | 160,00 | 157,18 | 157,18 | -1,90% | 5,00 |
| 12.01.2026 | 158,32 | 160,22 | 158,14 | 160,22 | 0,05% | 360,00 |
| 09.01.2026 | 159,36 | 160,40 | 159,36 | 160,14 | 1,12% | - |
| 08.01.2026 | 157,14 | 158,94 | 157,14 | 158,36 | 0,20% | 58,00 |
| 07.01.2026 | 159,96 | 161,16 | 158,04 | 158,04 | -1,61% | 215,00 |
| 06.01.2026 | 158,74 | 160,96 | 158,64 | 160,62 | 1,16% | 65,00 |
| 05.01.2026 | 155,42 | 160,76 | 155,42 | 158,78 | 2,60% | 210,00 |
| 02.01.2026 | 151,18 | 154,76 | 151,18 | 154,76 | 0,69% | 4,00 |
| 30.12.2025 | 152,36 | 153,70 | 152,36 | 153,70 | 0,58% | 200,00 |
| 29.12.2025 | 153,98 | 154,30 | 152,82 | 152,82 | 0,37% | 350,00 |
| 23.12.2025 | 152,44 | 152,72 | 152,26 | 152,26 | -0,13% | 2.000,00 |
| 22.12.2025 | 151,40 | 152,88 | 151,40 | 152,46 | 1,07% | 100,00 |
| 19.12.2025 | 147,36 | 151,22 | 147,36 | 150,84 | 2,33% | 322,00 |
| 18.12.2025 | 148,50 | 148,58 | 147,40 | 147,40 | -0,91% | - |
| 17.12.2025 | 150,82 | 150,82 | 148,56 | 148,76 | -0,96% | 6,00 |
| 16.12.2025 | 150,12 | 150,60 | 150,12 | 150,20 | -0,75% | - |
| 15.12.2025 | 151,94 | 153,94 | 151,34 | 151,34 | -0,33% | 20,00 |
| 12.12.2025 | 153,22 | 153,22 | 151,54 | 151,84 | -1,22% | - |
| 11.12.2025 | 151,86 | 154,66 | 151,86 | 153,72 | 0,04% | 125,00 |
| 10.12.2025 | 153,28 | 154,34 | 153,28 | 153,66 | -0,08% | 202,00 |
| 09.12.2025 | 152,32 | 154,12 | 151,44 | 153,78 | 1,46% | 100,00 |
| 08.12.2025 | 151,04 | 152,78 | 151,04 | 151,56 | 0,08% | 61,00 |
| 05.12.2025 | 149,74 | 151,44 | 149,74 | 151,44 | 0,96% | 120,00 |
| 04.12.2025 | 148,62 | 150,10 | 148,62 | 150,00 | 0,89% | 43,00 |
| 03.12.2025 | 144,98 | 148,68 | 144,74 | 148,68 | 2,31% | 62,00 |
| 02.12.2025 | 144,44 | 145,76 | 144,44 | 145,32 | 0,12% | - |
| 01.12.2025 | 145,02 | 145,50 | 144,96 | 145,14 | -0,53% | - |
| 28.11.2025 | 145,64 | 146,82 | 145,14 | 145,92 | 0,39% | 30,00 |
| 27.11.2025 | 144,30 | 145,36 | 144,30 | 145,36 | 0,25% | - |
| 26.11.2025 | 142,80 | 145,00 | 142,80 | 145,00 | 1,31% | 91,00 |
| 25.11.2025 | 140,76 | 143,12 | 140,76 | 143,12 | 1,14% | 180,00 |
| 24.11.2025 | 137,32 | 142,30 | 137,28 | 141,50 | 2,71% | 1,00 |
| 21.11.2025 | 137,82 | 137,82 | 135,98 | 137,76 | 0,13% | 312,00 |
| 20.11.2025 | 141,70 | 143,86 | 137,58 | 137,58 | -2,26% | 25,00 |
| 19.11.2025 | 137,44 | 140,76 | 137,44 | 140,76 | 1,90% | - |
| 18.11.2025 | 136,00 | 139,08 | 136,00 | 138,14 | 0,38% | - |
| 17.11.2025 | 141,52 | 142,14 | 137,58 | 137,62 | -2,13% | 20,00 |
| 14.11.2025 | 141,84 | 141,84 | 138,02 | 140,62 | -0,92% | - |
| 13.11.2025 | 146,44 | 146,44 | 141,92 | 141,92 | -3,10% | - |
| 12.11.2025 | 143,64 | 147,86 | 143,48 | 146,46 | 1,91% | 504,00 |
| 11.11.2025 | 142,20 | 143,72 | 142,20 | 143,72 | 0,71% | 35,00 |
| 10.11.2025 | 140,94 | 143,10 | 140,94 | 142,70 | 1,83% | - |
| 07.11.2025 | 141,42 | 141,42 | 138,96 | 140,14 | -1,11% | - |
| 06.11.2025 | 143,04 | 143,16 | 141,68 | 141,72 | -1,43% | 6,00 |
| 05.11.2025 | 142,24 | 144,00 | 141,08 | 143,78 | 0,69% | 100,00 |
| 04.11.2025 | 140,06 | 145,02 | 140,06 | 142,80 | 0,55% | 233,00 |
| 03.11.2025 | 141,96 | 142,24 | 141,96 | 142,02 | 0,11% | 1,00 |