183,600€
2,43%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |