172,475€
1,49%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 170,10 | 173,18 | 169,55 | 172,48 | 1,41% | - |
| 20.05.2026 | 164,20 | 170,23 | 163,65 | 170,08 | 4,12% | 2.000,00 |
| 19.05.2026 | 164,90 | 166,30 | 162,93 | 163,35 | -1,22% | - |
| 18.05.2026 | 165,23 | 167,02 | 164,08 | 165,38 | -0,17% | 3.184,00 |
| 15.05.2026 | 166,10 | 167,75 | 164,48 | 165,65 | -0,61% | 2.850,00 |
| 14.05.2026 | 165,75 | 168,65 | 165,70 | 166,68 | 0,65% | - |
| 13.05.2026 | 163,55 | 166,50 | 162,20 | 165,60 | 1,32% | - |
| 12.05.2026 | 162,10 | 163,85 | 159,00 | 163,45 | 1,08% | 3.572,00 |
| 11.05.2026 | 163,50 | 163,75 | 161,55 | 161,70 | -1,13% | - |
| 08.05.2026 | 161,40 | 163,85 | 161,20 | 163,55 | 0,96% | 12,00 |
| 07.05.2026 | 164,10 | 164,85 | 161,55 | 162,00 | -1,37% | 214,00 |
| 06.05.2026 | 161,50 | 165,40 | 161,50 | 164,25 | 1,55% | - |
| 05.05.2026 | 160,90 | 162,55 | 160,75 | 161,75 | 0,72% | 100,00 |
| 04.05.2026 | 161,65 | 162,40 | 160,30 | 160,60 | -1,02% | 30,00 |
| 30.04.2026 | 158,55 | 162,25 | 158,15 | 162,25 | 1,31% | - |
| 29.04.2026 | 162,15 | 162,80 | 158,70 | 160,15 | -1,36% | - |
| 28.04.2026 | 161,75 | 163,70 | 161,30 | 162,35 | -0,03% | 2,00 |
| 27.04.2026 | 159,70 | 162,40 | 159,55 | 162,40 | 1,15% | - |
| 24.04.2026 | 161,10 | 161,45 | 159,90 | 160,55 | -0,50% | - |
| 23.04.2026 | 162,00 | 163,40 | 160,15 | 161,35 | -1,07% | - |
| 22.04.2026 | 162,10 | 163,65 | 161,75 | 163,10 | 1,18% | - |
| 21.04.2026 | 161,60 | 163,60 | 161,15 | 161,20 | -0,34% | - |
| 20.04.2026 | 159,10 | 162,90 | 158,30 | 161,75 | 0,78% | - |
| 17.04.2026 | 158,80 | 161,90 | 158,60 | 160,50 | 1,04% | 625,00 |
| 16.04.2026 | 162,10 | 163,00 | 158,85 | 158,85 | -2,22% | 362,00 |
| 15.04.2026 | 155,65 | 164,20 | 154,95 | 162,45 | 4,74% | 5,00 |
| 14.04.2026 | 153,50 | 156,20 | 153,05 | 155,10 | 1,04% | 4,00 |
| 13.04.2026 | 150,40 | 153,50 | 148,90 | 153,50 | 1,45% | - |
| 10.04.2026 | 152,20 | 152,20 | 149,90 | 151,30 | -0,72% | 204,00 |
| 09.04.2026 | 149,95 | 152,60 | 149,30 | 152,40 | 1,06% | 4,00 |
| 08.04.2026 | 148,00 | 151,80 | 148,00 | 150,80 | 3,93% | 16,00 |
| 07.04.2026 | 143,85 | 145,65 | 143,55 | 145,10 | 1,00% | 10,00 |
| 02.04.2026 | 141,74 | 143,66 | 140,06 | 143,66 | 0,14% | - |
| 01.04.2026 | 142,18 | 144,56 | 142,10 | 143,46 | 0,87% | - |
| 31.03.2026 | 138,64 | 143,00 | 138,52 | 142,22 | 3,01% | - |
| 30.03.2026 | 137,46 | 139,84 | 137,24 | 138,06 | 0,97% | 200,00 |
| 27.03.2026 | 142,24 | 142,24 | 136,74 | 136,74 | -3,85% | - |
| 26.03.2026 | 142,50 | 143,58 | 141,00 | 142,22 | -0,50% | - |
| 25.03.2026 | 144,20 | 145,40 | 142,10 | 142,94 | -0,71% | 605,00 |
| 24.03.2026 | 141,46 | 143,96 | 140,02 | 143,96 | 1,75% | - |
| 23.03.2026 | 139,06 | 144,02 | 137,90 | 141,48 | 1,01% | 5,00 |
| 20.03.2026 | 136,64 | 140,50 | 136,36 | 140,06 | 2,56% | 20,00 |
| 19.03.2026 | 138,30 | 138,30 | 135,70 | 136,56 | -1,19% | - |
| 18.03.2026 | 137,22 | 139,36 | 136,18 | 138,20 | 0,55% | 20,00 |
| 17.03.2026 | 134,70 | 138,40 | 134,56 | 137,44 | 1,79% | - |
| 16.03.2026 | 135,30 | 137,70 | 134,62 | 135,02 | -0,18% | 500,00 |
| 13.03.2026 | 133,68 | 136,86 | 133,36 | 135,26 | 1,14% | 500,00 |
| 12.03.2026 | 136,10 | 136,58 | 132,70 | 133,74 | -3,59% | - |
| 11.03.2026 | 138,00 | 139,18 | 136,66 | 138,72 | 0,42% | - |
| 10.03.2026 | 137,44 | 140,00 | 137,18 | 138,14 | 0,36% | 200,00 |
| 09.03.2026 | 135,48 | 138,52 | 133,40 | 137,64 | -0,07% | - |
| 06.03.2026 | 139,68 | 140,24 | 135,18 | 137,74 | -1,68% | 70,00 |
| 05.03.2026 | 143,40 | 143,60 | 138,66 | 140,10 | -2,56% | - |
| 04.03.2026 | 141,64 | 145,06 | 141,00 | 143,78 | 0,71% | 32,00 |
| 03.03.2026 | 141,42 | 143,50 | 138,86 | 142,76 | 0,14% | 5,00 |
| 02.03.2026 | 137,26 | 144,56 | 137,20 | 142,56 | -3,05% | 347,00 |
| 27.02.2026 | 149,24 | 149,58 | 146,66 | 147,04 | -2,09% | 200,00 |
| 26.02.2026 | 145,66 | 150,52 | 145,66 | 150,18 | 2,16% | 26,00 |
| 25.02.2026 | 142,54 | 147,26 | 142,46 | 147,00 | 2,61% | 500,00 |
| 24.02.2026 | 141,52 | 144,28 | 139,76 | 143,26 | 1,26% | - |
| 23.02.2026 | 146,86 | 148,64 | 141,46 | 141,48 | -4,57% | - |
| 20.02.2026 | 148,18 | 148,46 | 146,40 | 148,26 | 0,34% | - |
| 19.02.2026 | 149,46 | 149,72 | 146,80 | 147,76 | 1,19% | - |
| 18.02.2026 | 144,52 | 146,02 | 144,52 | 146,02 | 0,80% | - |
| 17.02.2026 | 144,26 | 146,84 | 143,76 | 144,86 | 0,00% | 4,00 |
| 16.02.2026 | 143,98 | 144,94 | 143,96 | 144,86 | 0,74% | - |
| 13.02.2026 | 141,48 | 143,80 | 138,62 | 143,80 | 1,37% | 51,00 |
| 12.02.2026 | 148,82 | 149,42 | 141,86 | 141,86 | -4,59% | 1,00 |
| 11.02.2026 | 149,42 | 151,90 | 147,38 | 148,68 | -0,56% | 214,00 |
| 10.02.2026 | 152,52 | 153,92 | 145,90 | 149,52 | -2,04% | 314,00 |
| 09.02.2026 | 151,52 | 153,98 | 150,98 | 152,64 | 0,20% | - |
| 06.02.2026 | 148,26 | 153,06 | 147,98 | 152,34 | 2,71% | 104,00 |
| 05.02.2026 | 152,50 | 152,74 | 148,32 | 148,32 | -2,86% | - |
| 04.02.2026 | 153,98 | 155,14 | 151,40 | 152,68 | -1,19% | - |
| 03.02.2026 | 156,54 | 158,98 | 151,32 | 154,52 | -1,50% | - |
| 02.02.2026 | 151,60 | 157,06 | 151,30 | 156,88 | 1,91% | 207,00 |
| 30.01.2026 | 150,70 | 153,94 | 150,02 | 153,94 | 1,26% | - |
| 29.01.2026 | 151,90 | 154,02 | 150,60 | 152,02 | -0,26% | 364,00 |
| 28.01.2026 | 152,38 | 152,90 | 151,54 | 152,42 | 0,61% | - |
| 27.01.2026 | 153,06 | 153,66 | 151,38 | 151,50 | -0,94% | 126,00 |
| 26.01.2026 | 150,16 | 153,38 | 150,02 | 152,94 | 1,22% | 400,00 |
| 23.01.2026 | 155,60 | 156,06 | 150,82 | 151,10 | -2,94% | 7,00 |
| 22.01.2026 | 156,74 | 158,22 | 155,50 | 155,68 | -0,65% | 167,00 |
| 21.01.2026 | 155,62 | 158,84 | 154,74 | 156,70 | 0,98% | 30,00 |
| 20.01.2026 | 158,96 | 159,04 | 154,86 | 155,18 | -3,33% | 136,00 |
| 19.01.2026 | 162,80 | 162,80 | 160,38 | 160,52 | -1,51% | 801,00 |
| 16.01.2026 | 164,80 | 166,24 | 162,98 | 162,98 | -0,94% | 1,00 |
| 15.01.2026 | 154,58 | 165,08 | 154,36 | 164,52 | 6,11% | 610,00 |
| 14.01.2026 | 156,04 | 156,60 | 153,70 | 155,04 | -1,20% | 590,00 |
| 13.01.2026 | 159,82 | 160,62 | 156,34 | 156,92 | -2,06% | 30,00 |
| 12.01.2026 | 158,32 | 160,22 | 157,64 | 160,22 | 0,02% | 100,00 |
| 09.01.2026 | 159,18 | 160,46 | 158,80 | 160,18 | 1,11% | 220,00 |
| 08.01.2026 | 157,06 | 159,60 | 157,06 | 158,42 | 0,25% | - |
| 07.01.2026 | 159,96 | 161,06 | 157,82 | 158,02 | -1,62% | 1,00 |
| 06.01.2026 | 158,76 | 161,32 | 158,50 | 160,62 | 1,12% | 184,00 |
| 05.01.2026 | 155,42 | 160,94 | 155,24 | 158,84 | 2,57% | 64,00 |
| 02.01.2026 | 150,62 | 154,94 | 150,62 | 154,86 | 1,64% | 200,00 |
| 30.12.2025 | 152,36 | 152,36 | 152,36 | 152,36 | -1,09% | - |
| 29.12.2025 | 154,04 | 154,04 | 154,04 | 154,04 | 0,92% | - |
| 23.12.2025 | 152,24 | 152,64 | 152,24 | 152,64 | 0,85% | 100,00 |