138,060€
-1,46%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 140,25 | 140,99 | 134,50 | 138,06 | -1,42% | 815,00 |
| 05.03.2026 | 144,17 | 144,78 | 138,73 | 140,05 | -2,71% | - |
| 04.03.2026 | 142,12 | 145,33 | 141,50 | 143,95 | 0,78% | 896,00 |
| 03.03.2026 | 141,81 | 143,98 | 138,59 | 142,83 | 0,02% | 250,00 |
| 02.03.2026 | 139,62 | 144,88 | 137,05 | 142,80 | 1,34% | 2.447,00 |
| 27.02.2026 | 150,48 | 150,48 | 139,11 | 140,91 | -6,17% | 400,00 |
| 26.02.2026 | 146,25 | 150,77 | 146,25 | 150,18 | 2,02% | 468,00 |
| 25.02.2026 | 143,03 | 147,43 | 142,93 | 147,20 | 2,69% | 9.000,00 |
| 24.02.2026 | 142,07 | 144,59 | 139,58 | 143,34 | 1,27% | - |
| 23.02.2026 | 147,16 | 148,94 | 141,28 | 141,54 | -4,82% | - |
| 20.02.2026 | 148,73 | 148,88 | 145,91 | 148,71 | 0,39% | - |
| 19.02.2026 | 149,97 | 150,19 | 146,59 | 148,13 | -1,15% | - |
| 18.02.2026 | 145,08 | 150,25 | 145,02 | 149,86 | 3,53% | - |
| 17.02.2026 | 145,22 | 147,14 | 141,14 | 144,75 | -0,41% | 70,00 |
| 16.02.2026 | 144,56 | 145,98 | 144,55 | 145,35 | 0,85% | - |
| 13.02.2026 | 142,18 | 144,40 | 138,08 | 144,13 | 1,60% | 701,00 |
| 12.02.2026 | 149,36 | 150,41 | 139,57 | 141,86 | -4,59% | 19,00 |
| 11.02.2026 | 150,05 | 152,51 | 147,10 | 148,68 | -0,61% | 2.742,00 |
| 10.02.2026 | 153,07 | 154,88 | 145,98 | 149,59 | -2,24% | 2.268,00 |
| 09.02.2026 | 152,47 | 154,25 | 150,62 | 153,02 | 0,50% | - |
| 06.02.2026 | 148,63 | 153,27 | 148,45 | 152,26 | 2,04% | 664,00 |
| 05.02.2026 | 153,00 | 153,13 | 146,93 | 149,21 | -2,18% | - |
| 04.02.2026 | 154,65 | 155,61 | 151,36 | 152,54 | -1,28% | - |
| 03.02.2026 | 157,06 | 159,89 | 151,08 | 154,52 | -1,55% | - |
| 02.02.2026 | 152,19 | 157,30 | 151,85 | 156,95 | 1,74% | 2.961,00 |
| 30.01.2026 | 151,04 | 154,36 | 150,16 | 154,26 | 1,27% | - |
| 29.01.2026 | 152,42 | 154,68 | 150,23 | 152,32 | -0,22% | 1.710,00 |
| 28.01.2026 | 152,89 | 153,65 | 151,33 | 152,65 | 0,51% | - |
| 27.01.2026 | 153,75 | 154,03 | 151,16 | 151,88 | -0,74% | 1.161,00 |
| 26.01.2026 | 150,60 | 153,56 | 150,10 | 153,01 | 1,26% | 4.700,00 |
| 23.01.2026 | 156,10 | 156,37 | 150,93 | 151,10 | -2,94% | 175,00 |
| 22.01.2026 | 157,23 | 158,55 | 155,53 | 155,68 | -0,73% | 1.689,00 |
| 21.01.2026 | 156,02 | 159,57 | 154,87 | 156,83 | 0,97% | - |
| 20.01.2026 | 159,26 | 159,56 | 154,80 | 155,32 | -3,62% | 1.180,00 |
| 19.01.2026 | 157,51 | 165,00 | 157,51 | 161,15 | -1,12% | 18.336,00 |
| 16.01.2026 | 165,52 | 166,01 | 162,96 | 162,98 | -1,10% | 55,00 |
| 15.01.2026 | 155,15 | 165,43 | 153,96 | 164,80 | 6,15% | 2.465,00 |
| 14.01.2026 | 156,68 | 157,08 | 153,59 | 155,25 | -1,12% | 1.893,00 |
| 13.01.2026 | 160,41 | 160,78 | 156,31 | 157,01 | -1,84% | 600,00 |
| 12.01.2026 | 158,91 | 160,52 | 157,45 | 159,96 | -0,14% | 1.900,00 |
| 09.01.2026 | 159,88 | 160,65 | 158,99 | 160,18 | 1,07% | 1.660,00 |
| 08.01.2026 | 157,73 | 159,75 | 157,29 | 158,48 | 0,17% | - |
| 07.01.2026 | 160,44 | 161,65 | 157,80 | 158,21 | -1,50% | 5,00 |
| 06.01.2026 | 159,27 | 161,56 | 158,66 | 160,62 | 1,12% | 1.976,00 |
| 05.01.2026 | 155,81 | 161,19 | 155,26 | 158,84 | 2,57% | 826,00 |
| 02.01.2026 | 151,35 | 155,28 | 150,24 | 154,86 | 1,64% | 1.500,00 |
| 30.12.2025 | 152,95 | 153,50 | 152,36 | 152,36 | -0,42% | - |
| 29.12.2025 | 154,44 | 154,81 | 152,52 | 153,00 | 0,24% | - |
| 23.12.2025 | 152,81 | 153,44 | 152,10 | 152,64 | -0,14% | 100,00 |
| 22.12.2025 | 151,92 | 153,32 | 150,94 | 152,86 | 1,62% | - |
| 19.12.2025 | 147,77 | 151,62 | 147,75 | 150,42 | 0,35% | 14,00 |
| 18.12.2025 | 149,13 | 150,69 | 147,20 | 149,90 | -0,61% | 200,00 |
| 17.12.2025 | 150,84 | 152,83 | 148,59 | 150,82 | -0,51% | 100,00 |
| 16.12.2025 | 150,56 | 151,83 | 149,16 | 151,60 | 0,17% | 3,00 |
| 15.12.2025 | 152,53 | 153,77 | 151,31 | 151,35 | -0,55% | - |
| 12.12.2025 | 153,72 | 155,01 | 151,38 | 152,19 | -1,69% | - |
| 11.12.2025 | 152,53 | 154,95 | 151,73 | 154,80 | 0,94% | 15,00 |
| 10.12.2025 | 153,81 | 155,08 | 152,74 | 153,36 | -0,80% | 300,00 |
| 09.12.2025 | 151,89 | 155,24 | 151,87 | 154,60 | 1,36% | 15,00 |
| 08.12.2025 | 151,53 | 154,03 | 151,29 | 152,52 | 0,73% | 15,00 |
| 05.12.2025 | 150,20 | 152,25 | 149,60 | 151,42 | 0,77% | 140,00 |
| 04.12.2025 | 149,18 | 150,82 | 148,70 | 150,26 | 0,71% | 15,00 |
| 03.12.2025 | 145,49 | 149,20 | 144,23 | 149,20 | 2,32% | 100,00 |
| 02.12.2025 | 144,95 | 146,50 | 144,67 | 145,82 | 0,41% | 200,00 |
| 01.12.2025 | 145,70 | 145,93 | 143,81 | 145,22 | -0,64% | - |
| 28.11.2025 | 146,18 | 146,83 | 144,91 | 146,16 | 0,48% | 20,00 |
| 27.11.2025 | 144,86 | 146,14 | 144,51 | 145,46 | 0,06% | 39,00 |
| 26.11.2025 | 143,33 | 145,70 | 143,12 | 145,38 | 1,82% | 10,00 |
| 25.11.2025 | 141,32 | 143,47 | 138,86 | 142,78 | 0,89% | 42,00 |
| 24.11.2025 | 137,87 | 142,73 | 137,33 | 141,52 | 2,67% | 60,00 |
| 21.11.2025 | 137,92 | 139,45 | 134,93 | 137,84 | 0,05% | - |
| 20.11.2025 | 142,05 | 144,81 | 137,50 | 137,77 | -1,66% | - |
| 19.11.2025 | 137,85 | 141,31 | 137,78 | 140,10 | 1,25% | 160,00 |
| 18.11.2025 | 136,51 | 139,55 | 136,13 | 138,37 | 0,39% | - |
| 17.11.2025 | 141,83 | 142,72 | 137,06 | 137,83 | -1,89% | - |
| 14.11.2025 | 142,30 | 142,61 | 137,58 | 140,48 | -1,25% | - |
| 13.11.2025 | 147,01 | 147,01 | 141,96 | 142,26 | -2,81% | - |
| 12.11.2025 | 143,99 | 148,39 | 143,43 | 146,38 | 2,08% | 600,00 |
| 11.11.2025 | 142,75 | 143,84 | 142,08 | 143,40 | 0,32% | 200,00 |
| 10.11.2025 | 141,38 | 143,64 | 140,72 | 142,94 | 0,44% | 211,00 |
| 07.11.2025 | 142,02 | 142,73 | 136,50 | 142,32 | 0,17% | 200,00 |
| 06.11.2025 | 143,59 | 144,02 | 141,03 | 142,08 | -1,35% | 40,00 |
| 05.11.2025 | 142,67 | 144,43 | 140,79 | 144,02 | 0,95% | 404,00 |
| 04.11.2025 | 140,70 | 145,37 | 140,17 | 142,66 | 0,30% | 1.000,00 |
| 03.11.2025 | 142,59 | 143,28 | 140,40 | 142,24 | 0,01% | 84,00 |
| 31.10.2025 | 142,12 | 143,01 | 141,30 | 142,23 | 0,47% | - |
| 30.10.2025 | 141,04 | 144,23 | 140,70 | 141,56 | -0,70% | 37,00 |
| 29.10.2025 | 142,33 | 142,63 | 140,79 | 142,56 | 0,81% | 31,00 |
| 28.10.2025 | 143,26 | 143,61 | 141,01 | 141,42 | -0,37% | 200,00 |
| 27.10.2025 | 142,31 | 143,21 | 141,40 | 141,94 | 0,68% | 1.400,00 |
| 24.10.2025 | 137,65 | 141,85 | 137,04 | 140,98 | 2,68% | - |
| 23.10.2025 | 136,53 | 137,79 | 136,00 | 137,30 | 0,34% | - |
| 22.10.2025 | 137,37 | 138,16 | 135,39 | 136,84 | -2,27% | 25,00 |
| 21.10.2025 | 139,25 | 140,02 | 137,24 | 140,02 | 0,79% | 50,00 |
| 20.10.2025 | 136,47 | 139,92 | 136,39 | 138,92 | 1,82% | 214,00 |
| 17.10.2025 | 135,62 | 138,02 | 134,05 | 136,44 | -2,72% | 26,00 |
| 16.10.2025 | 139,75 | 141,38 | 135,99 | 140,26 | 0,85% | 2,00 |
| 15.10.2025 | 135,25 | 143,41 | 135,08 | 139,08 | 4,02% | 1.242,00 |
| 14.10.2025 | 133,73 | 135,32 | 131,21 | 133,70 | -0,24% | 78,00 |
| 13.10.2025 | 132,26 | 134,51 | 130,60 | 134,02 | 2,43% | 40,00 |