189,075€
-1,32%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 190,05 | 191,30 | 188,50 | 188,50 | -1,62% | 18,00 |
| 22.07.2026 | 188,60 | 191,60 | 188,60 | 191,60 | 1,51% | - |
| 21.07.2026 | 185,00 | 189,85 | 185,00 | 188,75 | 2,25% | - |
| 20.07.2026 | 187,50 | 190,50 | 184,60 | 184,60 | -1,70% | 32,00 |
| 17.07.2026 | 188,40 | 190,80 | 181,35 | 187,80 | -1,31% | 10,00 |
| 16.07.2026 | 198,65 | 199,95 | 189,65 | 190,30 | -4,64% | 21,00 |
| 15.07.2026 | 202,00 | 202,40 | 195,45 | 199,55 | 0,00% | 163,00 |
| 14.07.2026 | 193,85 | 199,60 | 193,85 | 199,55 | 2,68% | 129,00 |
| 13.07.2026 | 193,10 | 194,35 | 192,65 | 194,35 | -0,46% | - |
| 10.07.2026 | 193,20 | 196,10 | 193,20 | 195,25 | 0,46% | 52,00 |
| 09.07.2026 | 190,55 | 195,35 | 190,55 | 194,35 | 1,65% | - |
| 08.07.2026 | 193,40 | 193,40 | 191,20 | 191,20 | -1,75% | - |
| 07.07.2026 | 192,95 | 195,00 | 192,95 | 194,60 | 0,67% | 25,00 |
| 06.07.2026 | 187,70 | 193,30 | 187,70 | 193,30 | 3,12% | - |
| 03.07.2026 | 187,00 | 187,50 | 178,45 | 187,45 | 0,24% | 110,00 |
| 02.07.2026 | 185,25 | 187,00 | 185,20 | 187,00 | 0,51% | - |
| 01.07.2026 | 182,00 | 186,05 | 182,00 | 186,05 | 1,61% | 10,00 |
| 30.06.2026 | 185,55 | 185,55 | 182,90 | 183,10 | -1,08% | 87,00 |
| 29.06.2026 | 185,95 | 187,95 | 185,00 | 185,10 | -0,43% | 400,00 |
| 26.06.2026 | 192,75 | 196,60 | 185,90 | 185,90 | -4,27% | 7,00 |
| 25.06.2026 | 194,25 | 197,05 | 194,20 | 194,20 | 0,13% | 150,00 |
| 24.06.2026 | 198,50 | 198,50 | 193,80 | 193,95 | -2,76% | 100,00 |
| 23.06.2026 | 196,55 | 200,00 | 196,40 | 199,45 | 0,08% | 76,00 |
| 22.06.2026 | 193,30 | 199,30 | 193,30 | 199,30 | 2,73% | 15,00 |
| 19.06.2026 | 194,05 | 194,80 | 194,00 | 194,00 | -0,61% | 100,00 |
| 18.06.2026 | 196,15 | 198,50 | 195,20 | 195,20 | -0,05% | 137,00 |
| 17.06.2026 | 190,85 | 195,40 | 189,50 | 195,30 | 2,92% | 85,00 |
| 16.06.2026 | 187,90 | 189,80 | 187,90 | 189,75 | 1,01% | - |
| 15.06.2026 | 186,40 | 189,70 | 186,40 | 187,85 | 1,46% | 33,00 |
| 12.06.2026 | 183,40 | 185,20 | 183,40 | 185,15 | 1,26% | 10,00 |
| 11.06.2026 | 178,90 | 182,85 | 178,90 | 182,85 | 2,01% | - |
| 10.06.2026 | 180,80 | 180,80 | 178,70 | 179,25 | -1,38% | 50,00 |
| 09.06.2026 | 183,80 | 183,80 | 180,00 | 181,75 | -1,01% | 22,00 |
| 08.06.2026 | 182,70 | 185,35 | 182,70 | 183,60 | -0,11% | 26,00 |
| 05.06.2026 | 187,60 | 187,60 | 183,80 | 183,80 | -1,71% | - |
| 04.06.2026 | 180,05 | 187,00 | 180,05 | 187,00 | 3,12% | - |
| 03.06.2026 | 185,00 | 185,70 | 180,55 | 181,35 | -2,00% | 49,00 |
| 02.06.2026 | 180,20 | 185,95 | 180,20 | 185,05 | 1,93% | - |
| 01.06.2026 | 178,40 | 181,95 | 178,40 | 181,55 | 1,99% | 120,00 |
| 29.05.2026 | 174,70 | 178,00 | 174,70 | 178,00 | 1,74% | 1.025,00 |
| 28.05.2026 | 173,20 | 175,05 | 173,20 | 174,95 | 0,95% | 50,00 |
| 27.05.2026 | 172,55 | 173,30 | 172,55 | 173,30 | 0,00% | - |
| 26.05.2026 | 173,90 | 174,05 | 172,20 | 173,30 | -0,60% | 20,00 |
| 25.05.2026 | 174,75 | 174,75 | 173,85 | 174,35 | 0,63% | 290,00 |
| 22.05.2026 | 172,50 | 174,35 | 172,50 | 173,25 | 0,49% | - |
| 21.05.2026 | 169,45 | 172,40 | 169,35 | 172,40 | 1,41% | 102,00 |
| 20.05.2026 | 163,65 | 170,00 | 163,65 | 170,00 | 4,20% | 67,00 |
| 19.05.2026 | 164,30 | 165,50 | 163,15 | 163,15 | -1,09% | - |
| 18.05.2026 | 164,50 | 165,10 | 164,50 | 164,95 | -0,45% | 420,00 |
| 15.05.2026 | 165,70 | 167,25 | 165,60 | 165,70 | -0,48% | 47,00 |
| 14.05.2026 | 165,35 | 168,00 | 165,35 | 166,50 | 0,30% | 30,00 |
| 13.05.2026 | 163,45 | 166,00 | 161,50 | 166,00 | 2,09% | 203,00 |
| 12.05.2026 | 161,75 | 162,60 | 161,05 | 162,60 | 0,59% | 70,00 |
| 11.05.2026 | 163,45 | 163,45 | 161,65 | 161,65 | -1,07% | 146,00 |
| 08.05.2026 | 161,60 | 163,40 | 161,35 | 163,40 | 0,83% | - |
| 07.05.2026 | 164,10 | 164,10 | 162,05 | 162,05 | -1,31% | - |
| 06.05.2026 | 161,70 | 164,20 | 161,70 | 164,20 | 1,39% | - |
| 05.05.2026 | 160,95 | 162,20 | 160,90 | 161,95 | 0,90% | - |
| 04.05.2026 | 161,90 | 162,00 | 160,50 | 160,50 | -1,02% | 56,00 |
| 30.04.2026 | 157,20 | 162,15 | 157,20 | 162,15 | 1,22% | - |
| 29.04.2026 | 162,30 | 162,30 | 159,15 | 160,20 | -1,32% | 200,00 |
| 28.04.2026 | 161,80 | 163,25 | 161,80 | 162,35 | -0,03% | - |
| 27.04.2026 | 159,70 | 162,40 | 159,70 | 162,40 | 1,15% | 10,00 |
| 24.04.2026 | 162,00 | 162,00 | 160,25 | 160,55 | -0,43% | 20,00 |
| 23.04.2026 | 161,95 | 163,10 | 160,75 | 161,25 | -1,04% | 60,00 |
| 22.04.2026 | 162,10 | 163,40 | 162,10 | 162,95 | 1,21% | 10,00 |
| 21.04.2026 | 161,75 | 162,15 | 161,00 | 161,00 | -0,53% | - |
| 20.04.2026 | 158,50 | 162,00 | 158,50 | 161,85 | 0,68% | - |
| 17.04.2026 | 158,90 | 160,75 | 158,90 | 160,75 | 1,10% | 13,00 |
| 16.04.2026 | 162,30 | 162,95 | 159,00 | 159,00 | -2,09% | - |
| 15.04.2026 | 155,65 | 162,40 | 155,65 | 162,40 | 4,71% | - |
| 14.04.2026 | 153,10 | 156,25 | 153,10 | 155,10 | 1,14% | 65,00 |
| 13.04.2026 | 150,55 | 153,35 | 149,85 | 153,35 | 1,32% | 68,00 |
| 10.04.2026 | 151,80 | 151,80 | 151,10 | 151,35 | -0,66% | - |
| 09.04.2026 | 150,00 | 152,35 | 150,00 | 152,35 | 1,03% | 6,00 |
| 08.04.2026 | 148,00 | 150,80 | 148,00 | 150,80 | 3,89% | 100,00 |
| 07.04.2026 | 143,90 | 145,60 | 143,45 | 145,15 | 1,12% | 45,00 |
| 02.04.2026 | 141,70 | 143,54 | 140,50 | 143,54 | 0,11% | - |
| 01.04.2026 | 142,30 | 145,30 | 142,30 | 143,38 | 0,94% | 81,00 |
| 31.03.2026 | 138,52 | 142,06 | 138,52 | 142,04 | 2,90% | - |
| 30.03.2026 | 137,52 | 139,82 | 137,52 | 138,04 | 0,95% | - |
| 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 |