117,440€
0,84%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 122,48 | 123,24 | 118,75 | 118,88 | -2,92% | 20,00 |
| 06.11.2024 | 112,35 | 124,32 | 112,35 | 122,46 | 13,52% | 280,00 |
| 05.11.2024 | 106,89 | 107,91 | 106,45 | 107,88 | 0,96% | - |
| 04.11.2024 | 107,26 | 107,70 | 106,49 | 106,85 | -0,93% | - |
| 01.11.2024 | 107,03 | 108,68 | 106,85 | 107,85 | 0,89% | 22,00 |
| 31.10.2024 | 107,40 | 108,47 | 106,61 | 106,90 | -1,54% | 30,00 |
| 30.10.2024 | 110,20 | 110,79 | 108,46 | 108,57 | -1,60% | - |
| 29.10.2024 | 110,21 | 111,19 | 110,14 | 110,34 | 0,10% | - |
| 28.10.2024 | 108,66 | 110,63 | 108,47 | 110,23 | 1,85% | - |
| 25.10.2024 | 109,73 | 110,84 | 107,69 | 108,23 | -1,73% | - |
| 24.10.2024 | 109,44 | 110,23 | 109,02 | 110,14 | 0,44% | - |
| 23.10.2024 | 109,22 | 110,17 | 108,81 | 109,66 | 0,05% | 16,00 |
| 22.10.2024 | 109,29 | 109,85 | 108,52 | 109,60 | 0,22% | - |
| 21.10.2024 | 111,30 | 111,69 | 109,07 | 109,36 | -1,88% | - |
| 18.10.2024 | 110,18 | 111,49 | 109,69 | 111,45 | 1,19% | 325,00 |
| 17.10.2024 | 110,33 | 111,23 | 108,73 | 110,14 | 0,07% | 47,00 |
| 16.10.2024 | 103,14 | 111,53 | 103,10 | 110,06 | 6,84% | 1.058,00 |
| 15.10.2024 | 103,49 | 106,25 | 102,89 | 103,01 | 0,03% | 120,00 |
| 14.10.2024 | 101,04 | 103,11 | 100,98 | 102,98 | 1,92% | 253,00 |
| 11.10.2024 | 98,76 | 101,82 | 98,56 | 101,04 | 2,21% | 40,00 |
| 10.10.2024 | 99,34 | 100,39 | 98,58 | 98,86 | -0,82% | 280,00 |
| 09.10.2024 | 97,86 | 99,93 | 97,76 | 99,68 | 1,79% | - |
| 08.10.2024 | 97,82 | 98,66 | 97,63 | 97,93 | -0,17% | - |
| 07.10.2024 | 98,22 | 99,23 | 97,74 | 98,10 | -0,18% | 4,00 |
| 04.10.2024 | 95,23 | 98,42 | 95,00 | 98,28 | 3,65% | - |
| 03.10.2024 | 94,62 | 94,92 | 93,44 | 94,82 | 0,24% | - |
| 02.10.2024 | 94,21 | 95,38 | 93,96 | 94,59 | 0,24% | 44,00 |
| 01.10.2024 | 93,51 | 95,04 | 93,02 | 94,36 | 0,77% | - |
| 30.09.2024 | 93,30 | 93,78 | 92,32 | 93,64 | 0,41% | - |
| 27.09.2024 | 93,79 | 94,14 | 93,16 | 93,26 | -0,33% | - |
| 26.09.2024 | 91,54 | 93,76 | 91,53 | 93,56 | 1,71% | - |
| 25.09.2024 | 91,36 | 92,05 | 90,91 | 91,99 | 0,15% | - |
| 24.09.2024 | 92,26 | 92,35 | 91,47 | 91,85 | -0,39% | - |
| 23.09.2024 | 91,74 | 92,72 | 91,08 | 92,20 | 0,46% | - |
| 20.09.2024 | 90,25 | 91,85 | 89,79 | 91,78 | 1,69% | - |
| 19.09.2024 | 89,81 | 91,08 | 89,52 | 90,25 | 0,94% | 30,00 |
| 18.09.2024 | 89,90 | 90,42 | 89,15 | 89,41 | -0,48% | - |
| 17.09.2024 | 89,54 | 90,68 | 89,44 | 89,84 | -0,14% | - |
| 16.09.2024 | 88,69 | 90,09 | 88,55 | 89,97 | 1,40% | - |
| 13.09.2024 | 87,05 | 89,01 | 87,02 | 88,73 | 1,61% | - |
| 12.09.2024 | 88,26 | 88,71 | 86,71 | 87,32 | -0,80% | - |
| 11.09.2024 | 86,24 | 88,16 | 85,54 | 88,02 | 0,46% | 70,00 |
| 10.09.2024 | 88,93 | 89,82 | 86,13 | 87,62 | -1,50% | - |
| 09.09.2024 | 87,51 | 89,62 | 87,49 | 88,95 | 2,13% | 24,00 |
| 06.09.2024 | 89,61 | 91,06 | 86,72 | 87,10 | -2,87% | 60,00 |
| 05.09.2024 | 90,35 | 91,20 | 89,33 | 89,67 | -0,80% | 800,00 |
| 04.09.2024 | 89,60 | 91,42 | 89,41 | 90,39 | 0,56% | - |
| 03.09.2024 | 93,93 | 94,41 | 89,20 | 89,89 | -3,98% | - |
| 02.09.2024 | 93,44 | 94,61 | 93,21 | 93,62 | -0,12% | - |
| 30.08.2024 | 92,73 | 93,89 | 92,30 | 93,74 | 1,27% | - |
| 29.08.2024 | 92,03 | 93,28 | 91,40 | 92,56 | 0,63% | - |
| 28.08.2024 | 91,61 | 92,42 | 91,27 | 91,99 | 0,76% | 122,00 |
| 27.08.2024 | 91,55 | 92,23 | 91,25 | 91,30 | -0,44% | - |
| 26.08.2024 | 91,10 | 92,28 | 91,09 | 91,70 | 0,74% | - |
| 23.08.2024 | 90,57 | 91,65 | 90,51 | 91,02 | 0,46% | - |
| 22.08.2024 | 90,38 | 90,77 | 89,98 | 90,60 | 0,32% | - |
| 21.08.2024 | 90,64 | 91,02 | 89,83 | 90,32 | -0,29% | - |
| 20.08.2024 | 91,88 | 92,04 | 90,42 | 90,58 | -1,31% | - |
| 19.08.2024 | 90,27 | 92,73 | 90,27 | 91,78 | -0,24% | - |
| 16.08.2024 | 91,80 | 92,06 | 90,97 | 92,01 | 0,31% | 5,00 |
| 15.08.2024 | 90,54 | 92,36 | 90,48 | 91,73 | 1,59% | - |
| 14.08.2024 | 88,08 | 91,14 | 87,77 | 90,29 | 2,63% | 8,00 |
| 13.08.2024 | 86,88 | 88,03 | 86,69 | 87,98 | 1,38% | - |
| 12.08.2024 | 86,76 | 87,36 | 85,64 | 86,78 | 0,04% | - |
| 09.08.2024 | 86,70 | 87,61 | 86,09 | 86,74 | 0,11% | - |
| 08.08.2024 | 84,00 | 87,05 | 83,70 | 86,65 | 2,73% | - |
| 07.08.2024 | 85,67 | 87,52 | 84,24 | 84,34 | -0,82% | - |
| 06.08.2024 | 85,14 | 85,85 | 83,84 | 85,04 | 1,21% | 30,00 |
| 05.08.2024 | 86,57 | 86,66 | 82,78 | 84,02 | -4,32% | 125,00 |