114,140€
0,33%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 112,77 | 114,28 | 111,58 | 114,05 | 1,12% | - |
| 26.05.2025 | 111,54 | 113,10 | 111,48 | 112,79 | 1,67% | - |
| 23.05.2025 | 111,42 | 112,43 | 108,50 | 110,94 | -0,89% | - |
| 22.05.2025 | 110,74 | 112,65 | 109,94 | 111,94 | 1,15% | - |
| 21.05.2025 | 113,44 | 113,86 | 110,37 | 110,67 | -3,32% | - |
| 20.05.2025 | 115,86 | 116,34 | 113,64 | 114,47 | -1,67% | - |
| 19.05.2025 | 115,64 | 117,49 | 114,69 | 116,42 | -1,96% | - |
| 16.05.2025 | 118,03 | 119,44 | 117,79 | 118,75 | 0,16% | 160,00 |
| 15.05.2025 | 116,65 | 119,04 | 115,79 | 118,56 | 1,05% | - |
| 14.05.2025 | 115,76 | 117,79 | 114,64 | 117,33 | 1,51% | - |
| 13.05.2025 | 114,15 | 116,32 | 113,93 | 115,59 | 0,90% | - |
| 12.05.2025 | 109,84 | 116,12 | 109,77 | 114,56 | 5,99% | - |
| 09.05.2025 | 108,67 | 109,34 | 107,78 | 108,09 | -0,44% | - |
| 08.05.2025 | 106,18 | 109,82 | 106,04 | 108,57 | 3,07% | - |
| 07.05.2025 | 104,64 | 106,15 | 104,10 | 105,34 | 1,27% | 40,00 |
| 06.05.2025 | 105,21 | 105,36 | 103,02 | 104,02 | -1,61% | - |
| 05.05.2025 | 105,47 | 106,94 | 104,37 | 105,72 | -0,56% | - |
| 02.05.2025 | 104,50 | 106,60 | 103,68 | 106,32 | 4,40% | - |
| 30.04.2025 | 101,06 | 102,16 | 98,61 | 101,84 | -0,24% | 520,00 |
| 29.04.2025 | 101,82 | 102,81 | 100,16 | 102,09 | 0,66% | - |
| 28.04.2025 | 101,62 | 103,68 | 100,49 | 101,42 | -0,68% | - |
| 25.04.2025 | 102,65 | 103,00 | 100,69 | 102,11 | 0,57% | - |
| 24.04.2025 | 98,59 | 101,78 | 97,76 | 101,53 | 2,41% | - |
| 23.04.2025 | 99,01 | 102,67 | 98,60 | 99,14 | 2,58% | 125,00 |
| 22.04.2025 | 92,03 | 96,87 | 92,01 | 96,65 | 0,66% | 160,00 |
| 17.04.2025 | 95,75 | 97,57 | 94,75 | 96,01 | 1,36% | - |
| 16.04.2025 | 96,24 | 97,60 | 93,49 | 94,72 | -3,25% | 98,00 |
| 15.04.2025 | 96,18 | 99,35 | 96,11 | 97,91 | 1,47% | 398,00 |
| 14.04.2025 | 96,21 | 98,46 | 95,47 | 96,49 | 1,28% | 490,00 |
| 11.04.2025 | 95,27 | 96,51 | 89,93 | 95,28 | 0,07% | 70,00 |
| 10.04.2025 | 102,02 | 102,72 | 92,41 | 95,21 | -6,73% | - |
| 09.04.2025 | 87,44 | 103,96 | 87,33 | 102,08 | 11,49% | - |
| 08.04.2025 | 93,16 | 97,61 | 89,74 | 91,56 | -0,98% | 90,00 |
| 07.04.2025 | 88,26 | 95,11 | 86,09 | 92,47 | 1,39% | 711,00 |
| 04.04.2025 | 97,09 | 97,40 | 88,73 | 91,20 | -6,82% | - |
| 03.04.2025 | 104,90 | 108,35 | 96,35 | 97,87 | -10,94% | - |
| 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 |