160,575€
0,74%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 158,95 | 162,45 | 157,52 | 160,58 | 0,74% | - |
| 19.10.2026 | 162,27 | 163,00 | 159,18 | 159,40 | -0,79% | 2.600,00 |
| 16.10.2026 | 162,55 | 164,30 | 160,43 | 160,68 | -1,08% | - |
| 15.10.2026 | 161,58 | 163,08 | 157,95 | 162,43 | -0,20% | - |
| 14.10.2026 | 166,70 | 168,20 | 158,80 | 162,75 | -2,33% | 960,00 |
| 13.10.2026 | 170,88 | 173,85 | 166,48 | 166,63 | -2,20% | 1.060,00 |
| 12.10.2026 | 170,55 | 171,65 | 169,25 | 170,38 | 0,44% | - |
| 09.10.2026 | 167,25 | 169,98 | 167,10 | 169,63 | 1,62% | - |
| 08.10.2026 | 169,40 | 169,48 | 166,23 | 166,93 | -1,48% | 1.524,00 |
| 07.10.2026 | 170,50 | 171,43 | 165,70 | 169,43 | -0,13% | 1.260,00 |
| 06.10.2026 | 169,52 | 171,55 | 169,27 | 169,65 | 0,07% | - |
| 05.10.2026 | 170,02 | 170,75 | 167,60 | 169,52 | 0,28% | 1.320,00 |
| 02.10.2026 | 167,98 | 170,23 | 167,45 | 169,05 | 1,12% | - |
| 01.10.2026 | 167,40 | 167,40 | 162,20 | 167,18 | 0,63% | 618,00 |
| 30.09.2026 | 170,18 | 171,08 | 166,13 | 166,13 | -2,29% | - |
| 29.09.2026 | 170,08 | 172,08 | 168,77 | 170,02 | -0,21% | - |
| 28.09.2026 | 172,23 | 172,38 | 170,13 | 170,38 | -1,10% | 480,00 |
| 25.09.2026 | 173,00 | 173,73 | 170,45 | 172,27 | -0,16% | - |
| 24.09.2026 | 173,83 | 174,95 | 171,35 | 172,55 | -0,99% | - |
| 23.09.2026 | 175,77 | 176,70 | 173,77 | 174,27 | -0,34% | - |
| 22.09.2026 | 179,20 | 180,52 | 173,25 | 174,88 | -2,73% | 4,00 |
| 21.09.2026 | 177,33 | 180,27 | 177,18 | 179,77 | 1,94% | 38,00 |
| 18.09.2026 | 177,75 | 178,13 | 175,33 | 176,35 | -0,52% | - |
| 17.09.2026 | 177,40 | 179,65 | 174,38 | 177,27 | 0,45% | 1.248,00 |
| 16.09.2026 | 179,55 | 180,85 | 175,02 | 176,48 | -1,26% | 2.033,00 |
| 15.09.2026 | 178,73 | 179,73 | 173,68 | 178,73 | -0,10% | - |
| 14.09.2026 | 186,27 | 186,63 | 177,23 | 178,90 | -3,24% | 60,00 |
| 11.09.2026 | 183,83 | 187,65 | 181,95 | 184,90 | 0,93% | - |
| 10.09.2026 | 185,50 | 186,65 | 183,00 | 183,20 | -1,05% | - |
| 09.09.2026 | 186,33 | 186,95 | 182,50 | 185,15 | -0,52% | - |
| 08.09.2026 | 185,73 | 187,90 | 183,68 | 186,13 | 0,20% | - |
| 07.09.2026 | 187,30 | 189,73 | 184,95 | 185,75 | -0,91% | - |
| 04.09.2026 | 186,38 | 187,90 | 184,40 | 187,45 | 0,37% | - |
| 03.09.2026 | 182,70 | 187,35 | 182,20 | 186,75 | 2,15% | 2.427,00 |
| 02.09.2026 | 181,35 | 186,50 | 181,35 | 182,83 | 0,40% | - |
| 01.09.2026 | 184,00 | 186,25 | 180,38 | 182,10 | -0,94% | 62,00 |
| 31.08.2026 | 184,90 | 185,73 | 183,20 | 183,83 | -0,82% | 540,00 |
| 28.08.2026 | 183,95 | 186,70 | 183,95 | 185,35 | 0,50% | - |
| 27.08.2026 | 184,10 | 185,83 | 182,90 | 184,43 | 0,38% | - |
| 26.08.2026 | 185,70 | 186,63 | 182,10 | 183,73 | -1,08% | - |
| 25.08.2026 | 182,75 | 186,20 | 182,75 | 185,73 | 1,18% | - |
| 24.08.2026 | 183,02 | 185,33 | 182,05 | 183,55 | 0,30% | - |
| 21.08.2026 | 178,00 | 183,73 | 177,50 | 183,00 | 2,95% | 769,00 |
| 20.08.2026 | 183,63 | 185,63 | 177,58 | 177,75 | -3,11% | 484,00 |
| 19.08.2026 | 187,38 | 188,83 | 182,95 | 183,45 | -2,24% | - |
| 18.08.2026 | 187,65 | 189,13 | 185,88 | 187,65 | -0,42% | - |
| 17.08.2026 | 187,95 | 189,88 | 186,68 | 188,45 | 0,27% | - |
| 14.08.2026 | 188,90 | 190,50 | 186,58 | 187,95 | -0,77% | - |
| 13.08.2026 | 189,08 | 192,35 | 189,00 | 189,40 | 0,24% | - |
| 12.08.2026 | 186,58 | 190,88 | 185,98 | 188,95 | 1,44% | 2.884,00 |
| 11.08.2026 | 186,63 | 187,95 | 185,05 | 186,27 | -0,12% | - |
| 10.08.2026 | 187,48 | 188,35 | 185,75 | 186,50 | -0,32% | 64,00 |
| 07.08.2026 | 185,52 | 187,33 | 183,25 | 187,10 | 0,81% | 1.500,00 |
| 06.08.2026 | 189,43 | 190,80 | 185,30 | 185,60 | -1,80% | 9.513,00 |
| 05.08.2026 | 189,05 | 190,58 | 188,18 | 189,00 | 0,43% | - |
| 04.08.2026 | 183,85 | 189,73 | 183,08 | 188,20 | 2,55% | 3.440,00 |
| 03.08.2026 | 183,60 | 185,65 | 180,58 | 183,52 | 0,53% | 255,00 |
| 31.07.2026 | 182,80 | 185,58 | 181,33 | 182,55 | 0,21% | - |
| 30.07.2026 | 177,93 | 183,15 | 177,18 | 182,18 | 2,65% | 827,00 |
| 29.07.2026 | 185,25 | 187,27 | 177,23 | 177,48 | -4,47% | 198,00 |
| 28.07.2026 | 188,10 | 189,33 | 182,38 | 185,77 | -1,29% | 333,00 |
| 27.07.2026 | 189,30 | 192,70 | 185,52 | 188,20 | -0,23% | 150,00 |
| 24.07.2026 | 189,10 | 190,80 | 185,70 | 188,63 | -0,26% | - |
| 23.07.2026 | 190,75 | 191,85 | 188,08 | 189,13 | -1,39% | 1.000,00 |
| 22.07.2026 | 189,50 | 192,50 | 188,52 | 191,80 | 1,09% | 1.650,00 |
| 21.07.2026 | 185,70 | 190,58 | 185,63 | 189,73 | 2,69% | - |
| 20.07.2026 | 188,18 | 192,20 | 184,27 | 184,75 | -1,94% | - |
| 17.07.2026 | 189,18 | 190,93 | 181,55 | 188,40 | -1,28% | - |
| 16.07.2026 | 199,30 | 200,25 | 188,68 | 190,85 | -4,36% | - |
| 15.07.2026 | 202,80 | 205,35 | 194,15 | 199,55 | 0,00% | 1.215,00 |
| 14.07.2026 | 194,45 | 202,60 | 193,27 | 199,55 | 2,72% | 3.495,00 |
| 13.07.2026 | 193,85 | 195,88 | 191,95 | 194,27 | -0,22% | 300,00 |
| 10.07.2026 | 193,80 | 196,48 | 193,48 | 194,70 | 0,17% | - |
| 09.07.2026 | 191,50 | 196,27 | 191,05 | 194,38 | 1,83% | 52,00 |
| 08.07.2026 | 194,25 | 195,10 | 189,63 | 190,88 | -1,85% | - |
| 07.07.2026 | 193,73 | 196,75 | 192,33 | 194,48 | 0,21% | - |
| 06.07.2026 | 188,77 | 194,27 | 187,38 | 194,08 | 3,26% | 1.170,00 |
| 03.07.2026 | 187,58 | 190,20 | 187,02 | 187,95 | 0,41% | - |
| 02.07.2026 | 186,43 | 188,38 | 185,15 | 187,18 | 0,55% | 108,00 |
| 01.07.2026 | 182,70 | 187,25 | 181,58 | 186,15 | 1,79% | - |
| 30.06.2026 | 186,27 | 186,30 | 182,30 | 182,88 | -1,34% | 40,00 |
| 29.06.2026 | 186,73 | 189,35 | 185,33 | 185,35 | -0,52% | 85,00 |
| 26.06.2026 | 193,50 | 195,58 | 185,68 | 186,33 | -4,15% | - |
| 25.06.2026 | 194,77 | 199,98 | 194,27 | 194,40 | 0,31% | - |
| 24.06.2026 | 199,08 | 200,13 | 193,70 | 193,80 | -2,61% | 120,00 |
| 23.06.2026 | 197,25 | 200,35 | 194,68 | 199,00 | 0,05% | 21,00 |
| 22.06.2026 | 197,02 | 199,73 | 194,50 | 198,90 | 2,47% | - |
| 19.06.2026 | 194,75 | 197,77 | 193,18 | 194,10 | -0,44% | 12.600,00 |
| 18.06.2026 | 196,98 | 200,40 | 194,52 | 194,95 | -0,48% | 700,00 |
| 17.06.2026 | 190,13 | 197,30 | 189,93 | 195,90 | 2,98% | - |
| 16.06.2026 | 188,58 | 191,25 | 188,27 | 190,23 | 1,09% | 1.166,00 |
| 15.06.2026 | 186,70 | 190,13 | 186,20 | 188,18 | 1,72% | 2.356,00 |
| 12.06.2026 | 183,93 | 187,40 | 183,45 | 185,00 | 0,95% | - |
| 11.06.2026 | 179,77 | 183,70 | 179,45 | 183,25 | 2,17% | - |
| 10.06.2026 | 181,48 | 181,85 | 178,35 | 179,35 | -1,58% | 340,00 |
| 09.06.2026 | 184,45 | 185,75 | 178,68 | 182,23 | -0,98% | 412,00 |
| 08.06.2026 | 183,23 | 186,98 | 182,93 | 184,02 | 0,05% | - |
| 05.06.2026 | 188,05 | 188,63 | 183,27 | 183,93 | -2,15% | 460,00 |
| 04.06.2026 | 180,52 | 188,58 | 180,52 | 187,98 | 3,72% | 1.300,00 |
| 03.06.2026 | 184,95 | 185,25 | 179,90 | 181,23 | -1,95% | 1.387,00 |