133,700€
-0,24%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 120,82 | 122,16 | 120,22 | 121,21 | 0,35% | - |
| 23.07.2025 | 119,70 | 121,15 | 119,32 | 120,79 | 1,35% | - |
| 22.07.2025 | 120,32 | 120,78 | 118,77 | 119,18 | -0,86% | - |
| 21.07.2025 | 121,27 | 121,70 | 120,09 | 120,21 | -0,64% | - |
| 18.07.2025 | 121,56 | 121,62 | 120,34 | 120,98 | -0,60% | - |
| 17.07.2025 | 120,13 | 122,33 | 119,66 | 121,71 | 1,35% | - |
| 16.07.2025 | 122,16 | 122,85 | 115,54 | 120,09 | -1,65% | 570,00 |
| 15.07.2025 | 123,55 | 123,79 | 122,08 | 122,11 | -1,01% | - |
| 14.07.2025 | 121,02 | 123,46 | 120,86 | 123,36 | 1,38% | - |
| 11.07.2025 | 122,06 | 122,26 | 120,65 | 121,68 | -0,56% | - |
| 10.07.2025 | 120,41 | 122,40 | 120,33 | 122,36 | 1,31% | - |
| 09.07.2025 | 120,42 | 122,08 | 120,35 | 120,78 | 0,35% | - |
| 08.07.2025 | 122,57 | 123,08 | 120,31 | 120,36 | -1,91% | - |
| 07.07.2025 | 122,45 | 123,67 | 121,76 | 122,70 | 0,54% | - |
| 04.07.2025 | 121,94 | 129,98 | 116,12 | 122,04 | -0,58% | - |
| 03.07.2025 | 121,27 | 123,07 | 120,10 | 122,75 | 1,54% | 40,00 |
| 02.07.2025 | 120,31 | 121,27 | 119,87 | 120,89 | 1,03% | - |
| 01.07.2025 | 119,35 | 120,22 | 118,36 | 119,66 | 0,10% | 50,00 |
| 30.06.2025 | 120,59 | 121,43 | 118,58 | 119,54 | -0,52% | - |
| 27.06.2025 | 119,66 | 121,03 | 118,68 | 120,17 | 0,63% | 160,00 |
| 26.06.2025 | 117,66 | 119,58 | 117,30 | 119,42 | 1,08% | - |
| 25.06.2025 | 117,08 | 118,25 | 116,53 | 118,14 | 0,95% | - |
| 24.06.2025 | 116,32 | 117,91 | 116,06 | 117,03 | 1,11% | - |
| 23.06.2025 | 115,27 | 116,18 | 113,58 | 115,74 | 0,44% | - |
| 20.06.2025 | 114,49 | 115,82 | 114,01 | 115,23 | 0,97% | - |
| 19.06.2025 | 115,32 | 115,41 | 113,93 | 114,12 | -1,19% | - |
| 18.06.2025 | 113,23 | 115,68 | 112,76 | 115,49 | 1,96% | - |
| 17.06.2025 | 112,57 | 113,57 | 112,25 | 113,27 | -0,02% | - |
| 16.06.2025 | 112,28 | 114,59 | 112,05 | 113,29 | 1,02% | - |
| 13.06.2025 | 112,71 | 114,04 | 111,69 | 112,15 | -1,60% | 10,00 |
| 12.06.2025 | 114,03 | 114,35 | 111,74 | 113,97 | -0,75% | - |
| 11.06.2025 | 115,06 | 116,09 | 114,47 | 114,83 | -0,52% | 25,00 |
| 10.06.2025 | 115,79 | 116,19 | 114,82 | 115,43 | -0,04% | - |
| 09.06.2025 | 114,52 | 116,51 | 114,52 | 115,48 | -0,18% | - |
| 06.06.2025 | 114,58 | 117,32 | 114,51 | 115,69 | 1,29% | - |
| 05.06.2025 | 112,21 | 114,55 | 110,94 | 114,22 | 1,70% | - |
| 04.06.2025 | 113,23 | 113,71 | 112,20 | 112,31 | -0,76% | - |
| 03.06.2025 | 112,06 | 113,61 | 111,43 | 113,17 | 0,86% | - |
| 02.06.2025 | 111,82 | 112,27 | 110,57 | 112,21 | -0,39% | - |
| 30.05.2025 | 113,06 | 113,29 | 111,36 | 112,65 | -0,10% | 90,00 |
| 29.05.2025 | 115,67 | 115,75 | 111,72 | 112,76 | -0,19% | - |
| 28.05.2025 | 114,09 | 114,72 | 112,68 | 112,98 | -0,94% | - |