97,645€
-11,15%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 104,90 | 108,35 | 96,35 | 97,79 | -11,01% | - |
| 02.04.2025 | 107,04 | 110,88 | 105,03 | 109,89 | 2,46% | - |
| 01.04.2025 | 107,54 | 108,75 | 105,04 | 107,25 | -0,60% | - |
| 31.03.2025 | 105,71 | 108,21 | 103,80 | 107,90 | 1,36% | - |
| 28.03.2025 | 110,36 | 110,67 | 105,94 | 106,45 | -3,58% | - |
| 27.03.2025 | 112,50 | 114,00 | 108,98 | 110,40 | -2,65% | 15,00 |
| 26.03.2025 | 116,23 | 117,19 | 113,06 | 113,40 | -2,45% | - |
| 25.03.2025 | 114,84 | 116,41 | 114,62 | 116,25 | 1,13% | - |
| 24.03.2025 | 111,65 | 115,58 | 111,46 | 114,95 | 3,66% | - |
| 21.03.2025 | 111,15 | 111,66 | 109,23 | 110,89 | -0,11% | - |
| 20.03.2025 | 110,20 | 112,50 | 109,80 | 111,01 | 1,00% | - |
| 19.03.2025 | 108,75 | 111,16 | 106,65 | 109,91 | 1,82% | - |
| 18.03.2025 | 108,00 | 109,19 | 107,01 | 107,95 | 0,03% | - |
| 17.03.2025 | 105,20 | 109,23 | 105,01 | 107,92 | 2,06% | - |
| 14.03.2025 | 103,61 | 106,46 | 103,25 | 105,74 | 2,65% | 74,00 |
| 13.03.2025 | 104,75 | 105,81 | 102,43 | 103,01 | -1,59% | - |
| 12.03.2025 | 103,00 | 106,20 | 102,81 | 104,67 | 1,90% | - |
| 11.03.2025 | 102,46 | 103,87 | 101,13 | 102,72 | -0,61% | 140,00 |
| 10.03.2025 | 109,67 | 109,81 | 100,91 | 103,35 | -6,01% | 130,00 |
| 07.03.2025 | 110,19 | 111,15 | 106,43 | 109,96 | -0,62% | - |
| 06.03.2025 | 114,57 | 114,61 | 109,97 | 110,65 | -3,47% | 298,00 |
| 05.03.2025 | 116,56 | 116,63 | 112,73 | 114,63 | -0,09% | - |
| 04.03.2025 | 123,38 | 123,66 | 113,30 | 114,73 | -6,71% | - |
| 03.03.2025 | 128,02 | 128,75 | 122,02 | 122,98 | -4,15% | 570,00 |
| 28.02.2025 | 124,39 | 128,57 | 123,80 | 128,30 | 3,28% | - |
| 27.02.2025 | 125,35 | 127,48 | 123,82 | 124,22 | -0,64% | 180,00 |
| 26.02.2025 | 123,79 | 126,19 | 123,35 | 125,02 | 1,44% | - |
| 25.02.2025 | 124,17 | 125,03 | 120,32 | 123,24 | -0,78% | - |
| 24.02.2025 | 126,76 | 128,00 | 123,35 | 124,21 | -1,33% | - |
| 21.02.2025 | 127,84 | 129,51 | 125,15 | 125,88 | -1,58% | - |
| 20.02.2025 | 134,71 | 134,96 | 126,31 | 127,90 | -5,24% | 287,00 |
| 19.02.2025 | 134,58 | 135,45 | 133,65 | 134,97 | 0,20% | - |
| 18.02.2025 | 134,24 | 134,77 | 132,86 | 134,70 | 0,72% | - |
| 17.02.2025 | 133,12 | 133,88 | 132,59 | 133,74 | 0,99% | - |
| 14.02.2025 | 131,01 | 133,00 | 129,96 | 132,43 | 1,22% | - |
| 13.02.2025 | 131,84 | 134,48 | 130,78 | 130,83 | -0,82% | 160,00 |
| 12.02.2025 | 132,98 | 133,50 | 131,03 | 131,91 | -0,80% | 98,00 |
| 11.02.2025 | 132,90 | 133,39 | 131,04 | 132,97 | -0,19% | - |
| 10.02.2025 | 135,98 | 137,76 | 131,47 | 133,22 | -1,70% | 84,00 |
| 07.02.2025 | 135,81 | 137,20 | 135,24 | 135,53 | -0,20% | - |
| 06.02.2025 | 133,93 | 136,33 | 133,93 | 135,80 | 1,72% | - |
| 05.02.2025 | 131,38 | 133,80 | 130,93 | 133,51 | 1,39% | 50,00 |
| 04.02.2025 | 133,06 | 133,23 | 131,48 | 131,68 | -1,22% | - |
| 03.02.2025 | 132,92 | 134,16 | 130,62 | 133,31 | -0,07% | 76,00 |
| 31.01.2025 | 134,06 | 134,87 | 132,87 | 133,40 | -0,79% | 40,00 |
| 30.01.2025 | 133,70 | 135,21 | 133,29 | 134,46 | 0,91% | - |
| 29.01.2025 | 132,71 | 136,09 | 132,66 | 133,25 | 0,33% | 281,00 |
| 28.01.2025 | 130,51 | 133,09 | 130,06 | 132,81 | 1,90% | - |
| 27.01.2025 | 131,33 | 132,51 | 127,92 | 130,33 | -0,75% | - |
| 24.01.2025 | 131,45 | 132,23 | 130,49 | 131,31 | -0,74% | - |
| 23.01.2025 | 130,73 | 132,47 | 130,62 | 132,29 | 1,31% | - |
| 22.01.2025 | 131,71 | 132,70 | 130,45 | 130,58 | -0,93% | - |
| 21.01.2025 | 135,03 | 135,06 | 130,11 | 131,80 | -1,98% | 192,00 |
| 20.01.2025 | 134,24 | 140,88 | 132,79 | 134,46 | 0,60% | 75,00 |
| 17.01.2025 | 131,89 | 134,34 | 130,84 | 133,66 | 1,37% | 80,00 |
| 16.01.2025 | 128,59 | 132,18 | 127,81 | 131,85 | 3,98% | 1.273,00 |
| 15.01.2025 | 121,16 | 127,62 | 120,77 | 126,80 | 4,81% | 470,00 |
| 14.01.2025 | 121,34 | 122,99 | 120,20 | 120,98 | -0,32% | - |
| 13.01.2025 | 120,66 | 121,85 | 119,41 | 121,37 | 0,74% | 91,00 |
| 10.01.2025 | 123,27 | 124,67 | 120,38 | 120,48 | -1,97% | - |
| 09.01.2025 | 124,05 | 126,48 | 122,65 | 122,90 | -0,83% | 120,00 |
| 08.01.2025 | 122,84 | 124,08 | 122,10 | 123,93 | 1,04% | - |
| 07.01.2025 | 123,69 | 124,99 | 121,03 | 122,65 | -0,98% | - |
| 06.01.2025 | 122,10 | 125,15 | 121,34 | 123,86 | 1,36% | 300,00 |
| 03.01.2025 | 121,65 | 122,72 | 120,66 | 122,20 | 0,46% | 190,00 |
| 02.01.2025 | 121,52 | 123,60 | 121,10 | 121,64 | 1,19% | - |
| 30.12.2024 | 121,12 | 121,61 | 120,18 | 120,21 | -1,13% | - |
| 27.12.2024 | 122,41 | 122,71 | 120,77 | 121,58 | 1,66% | 5,00 |
| 23.12.2024 | 118,65 | 119,78 | 117,91 | 119,59 | 1,04% | - |
| 20.12.2024 | 116,28 | 119,36 | 114,45 | 118,36 | 1,87% | 59,00 |
| 19.12.2024 | 116,98 | 120,17 | 116,07 | 116,19 | -0,49% | - |
| 18.12.2024 | 121,83 | 122,80 | 116,25 | 116,76 | -4,12% | - |
| 17.12.2024 | 121,81 | 123,24 | 121,21 | 121,78 | -0,80% | - |
| 16.12.2024 | 121,36 | 123,02 | 120,84 | 122,76 | 1,17% | - |
| 13.12.2024 | 122,24 | 123,01 | 120,86 | 121,34 | -0,71% | - |
| 12.12.2024 | 121,17 | 122,68 | 120,91 | 122,21 | 0,53% | - |
| 11.12.2024 | 120,72 | 122,32 | 120,23 | 121,57 | 0,92% | - |
| 10.12.2024 | 121,90 | 122,61 | 120,20 | 120,46 | -1,20% | - |
| 09.12.2024 | 123,12 | 123,69 | 121,17 | 121,92 | -0,90% | - |
| 06.12.2024 | 123,18 | 124,01 | 122,17 | 123,03 | -0,09% | - |
| 05.12.2024 | 123,81 | 124,69 | 122,44 | 123,14 | -0,41% | 305,00 |
| 04.12.2024 | 124,28 | 125,09 | 123,15 | 123,65 | -0,38% | 480,00 |
| 03.12.2024 | 125,17 | 126,49 | 123,72 | 124,12 | -0,54% | - |
| 02.12.2024 | 124,72 | 126,83 | 124,72 | 124,79 | 0,24% | - |
| 29.11.2024 | 125,60 | 126,16 | 124,49 | 124,49 | -0,96% | - |
| 28.11.2024 | 124,53 | 126,40 | 124,40 | 125,70 | 1,22% | 118,00 |
| 27.11.2024 | 125,35 | 125,68 | 123,49 | 124,18 | -0,85% | - |
| 26.11.2024 | 127,03 | 127,31 | 122,57 | 125,25 | -1,68% | - |
| 25.11.2024 | 129,24 | 131,26 | 127,21 | 127,39 | -1,49% | 32,00 |
| 22.11.2024 | 129,02 | 130,80 | 128,61 | 129,32 | 0,38% | 76,00 |
| 21.11.2024 | 124,88 | 129,35 | 124,65 | 128,83 | 3,12% | - |
| 20.11.2024 | 125,31 | 126,76 | 124,39 | 124,93 | 0,13% | 172,00 |
| 19.11.2024 | 126,34 | 127,33 | 123,65 | 124,77 | -1,37% | 7,00 |
| 18.11.2024 | 127,42 | 128,43 | 125,93 | 126,50 | -0,65% | 526,00 |
| 15.11.2024 | 125,57 | 127,67 | 124,82 | 127,33 | 1,16% | - |
| 14.11.2024 | 125,70 | 127,77 | 125,16 | 125,87 | 0,14% | 5,00 |
| 13.11.2024 | 124,24 | 127,34 | 124,08 | 125,70 | 0,93% | 2.400,00 |
| 12.11.2024 | 125,53 | 126,00 | 124,13 | 124,54 | -0,64% | - |
| 11.11.2024 | 121,24 | 125,96 | 121,22 | 125,34 | 3,72% | 505,00 |
| 08.11.2024 | 119,21 | 121,86 | 118,82 | 120,85 | 1,66% | - |