154,420€
0,69%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 152,53 | 154,67 | 151,73 | 154,51 | 0,75% | - |
| 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 |
| 10.10.2025 | 135,28 | 136,54 | 130,77 | 130,84 | -3,15% | - |
| 09.10.2025 | 134,00 | 135,27 | 132,79 | 135,09 | 1,09% | - |
| 08.10.2025 | 134,45 | 135,24 | 132,40 | 133,64 | 0,24% | - |
| 07.10.2025 | 134,81 | 136,49 | 133,10 | 133,32 | -0,82% | 30,00 |
| 06.10.2025 | 135,09 | 136,46 | 132,48 | 134,42 | 0,92% | - |
| 03.10.2025 | 133,06 | 134,41 | 132,44 | 133,20 | 0,50% | - |
| 02.10.2025 | 133,86 | 134,39 | 131,49 | 132,54 | -1,06% | 300,00 |
| 01.10.2025 | 135,34 | 136,05 | 132,32 | 133,96 | -1,34% | 4,00 |
| 30.09.2025 | 137,28 | 138,29 | 133,41 | 135,78 | -1,03% | - |
| 29.09.2025 | 136,72 | 137,97 | 136,18 | 137,20 | -0,16% | - |
| 26.09.2025 | 136,11 | 138,30 | 136,05 | 137,42 | 0,98% | - |
| 25.09.2025 | 134,49 | 136,42 | 133,30 | 136,08 | 1,17% | - |
| 24.09.2025 | 136,43 | 137,69 | 134,47 | 134,50 | -0,97% | 60,00 |
| 23.09.2025 | 136,70 | 138,94 | 135,07 | 135,82 | 0,34% | 30,00 |
| 22.09.2025 | 135,83 | 136,46 | 133,90 | 135,36 | -0,59% | 14,00 |
| 19.09.2025 | 135,25 | 137,12 | 134,55 | 136,16 | 0,86% | - |
| 18.09.2025 | 134,00 | 135,88 | 133,65 | 135,00 | 2,20% | - |
| 17.09.2025 | 131,40 | 133,44 | 131,22 | 132,10 | 0,36% | 1,00 |
| 16.09.2025 | 133,14 | 133,46 | 130,84 | 131,63 | -1,04% | - |
| 15.09.2025 | 133,08 | 134,74 | 132,43 | 133,02 | -0,39% | - |
| 12.09.2025 | 133,59 | 134,03 | 132,69 | 133,54 | -0,10% | 10,00 |
| 11.09.2025 | 131,87 | 134,45 | 131,14 | 133,67 | 1,79% | - |
| 10.09.2025 | 130,30 | 131,97 | 129,21 | 131,32 | 1,00% | - |
| 09.09.2025 | 126,47 | 130,55 | 125,97 | 130,02 | 3,27% | 44,00 |
| 08.09.2025 | 126,50 | 126,93 | 125,30 | 125,90 | -0,36% | 40,00 |
| 05.09.2025 | 129,26 | 129,55 | 124,68 | 126,36 | -2,15% | - |
| 04.09.2025 | 127,52 | 129,39 | 127,26 | 129,13 | 2,01% | - |
| 03.09.2025 | 127,98 | 128,42 | 125,95 | 126,58 | -0,99% | - |
| 02.09.2025 | 128,38 | 129,33 | 125,12 | 127,84 | -0,17% | - |
| 01.09.2025 | 128,39 | 128,62 | 128,06 | 128,06 | -0,45% | - |
| 29.08.2025 | 128,58 | 129,00 | 127,59 | 128,64 | -0,16% | - |
| 28.08.2025 | 128,16 | 129,31 | 127,84 | 128,84 | 0,00% | 77,00 |
| 27.08.2025 | 128,09 | 129,08 | 127,61 | 128,84 | 0,99% | - |
| 26.08.2025 | 126,81 | 128,02 | 125,56 | 127,58 | 0,31% | - |
| 25.08.2025 | 126,47 | 127,54 | 126,09 | 127,19 | 0,70% | - |
| 22.08.2025 | 124,23 | 127,11 | 123,78 | 126,31 | 1,83% | - |
| 21.08.2025 | 124,13 | 124,41 | 122,72 | 124,04 | 0,29% | - |
| 20.08.2025 | 123,43 | 124,51 | 120,97 | 123,68 | -0,02% | - |
| 19.08.2025 | 123,96 | 124,49 | 123,04 | 123,71 | -0,34% | - |
| 18.08.2025 | 123,72 | 124,54 | 122,91 | 124,13 | 0,46% | - |
| 15.08.2025 | 127,59 | 127,64 | 123,46 | 123,56 | -3,09% | - |
| 14.08.2025 | 126,07 | 127,64 | 125,41 | 127,50 | 0,95% | 20,00 |
| 13.08.2025 | 126,01 | 127,35 | 124,14 | 126,30 | 0,13% | 72,00 |
| 12.08.2025 | 123,75 | 126,94 | 123,73 | 126,13 | 1,78% | 80,00 |
| 11.08.2025 | 122,90 | 124,19 | 122,87 | 123,92 | 0,73% | - |
| 08.08.2025 | 121,10 | 123,54 | 121,04 | 123,02 | 1,73% | - |
| 07.08.2025 | 121,30 | 122,52 | 120,72 | 120,93 | -0,26% | 10,00 |
| 06.08.2025 | 121,77 | 122,07 | 120,85 | 121,24 | -0,12% | 10,00 |
| 05.08.2025 | 122,69 | 123,64 | 120,64 | 121,38 | -0,68% | - |
| 04.08.2025 | 120,01 | 122,60 | 120,01 | 122,21 | 1,64% | - |
| 01.08.2025 | 124,35 | 124,39 | 117,76 | 120,24 | -3,64% | - |
| 31.07.2025 | 126,28 | 126,81 | 124,15 | 124,78 | -1,68% | - |
| 30.07.2025 | 124,43 | 127,00 | 123,81 | 126,91 | 2,10% | - |
| 29.07.2025 | 123,34 | 124,92 | 123,01 | 124,30 | 1,09% | - |
| 28.07.2025 | 122,38 | 123,42 | 122,32 | 122,96 | 0,97% | - |
| 25.07.2025 | 121,56 | 122,25 | 121,16 | 121,78 | 0,47% | 80,00 |