123,521$
2,51%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 121,20 | 124,54 | 120,53 | 123,44 | 2,44% | 14.883.963,00 |
| 19.12.2024 | 124,18 | 124,94 | 120,30 | 120,50 | -0,45% | 8.634.571,00 |
| 18.12.2024 | 128,16 | 128,39 | 120,29 | 121,04 | -5,25% | 7.858.762,00 |
| 17.12.2024 | 128,10 | 128,70 | 127,18 | 127,74 | -1,00% | 7.141.600,00 |
| 16.12.2024 | 127,74 | 129,31 | 127,39 | 129,03 | 1,28% | 5.659.958,00 |
| 13.12.2024 | 128,00 | 128,81 | 126,71 | 127,40 | -0,40% | 6.091.479,00 |
| 12.12.2024 | 127,75 | 128,83 | 127,36 | 127,91 | 0,25% | 3.610.681,00 |
| 11.12.2024 | 127,75 | 127,95 | 126,28 | 127,59 | 0,63% | 8.835.372,00 |
| 10.12.2024 | 127,63 | 128,61 | 126,53 | 126,79 | -1,39% | 6.551.280,00 |
| 09.12.2024 | 130,50 | 130,77 | 128,33 | 128,58 | -1,06% | 7.754.300,00 |
| 06.12.2024 | 130,52 | 130,57 | 129,18 | 129,96 | -0,28% | 5.013.286,00 |
| 05.12.2024 | 129,94 | 131,86 | 129,42 | 130,32 | 0,25% | 4.992.087,00 |
| 04.12.2024 | 130,19 | 131,20 | 129,64 | 129,99 | -0,34% | 6.203.831,00 |
| 03.12.2024 | 133,19 | 133,19 | 130,01 | 130,44 | -0,45% | 4.791.691,00 |
| 02.12.2024 | 132,30 | 133,00 | 130,83 | 131,03 | -0,44% | 5.512.303,00 |
| 29.11.2024 | 132,28 | 132,73 | 131,42 | 131,61 | 0,30% | 4.068.225,00 |
| 27.11.2024 | 131,49 | 132,43 | 130,57 | 131,21 | -0,05% | 5.507.859,00 |
| 26.11.2024 | 130,75 | 131,79 | 128,53 | 131,28 | -1,78% | 8.817.290,00 |
| 25.11.2024 | 135,44 | 136,24 | 133,58 | 133,66 | -0,76% | 8.012.309,00 |
| 22.11.2024 | 134,68 | 135,67 | 133,96 | 134,69 | -0,22% | 6.334.100,00 |
| 21.11.2024 | 133,20 | 135,58 | 133,14 | 134,99 | 2,51% | 5.533.063,00 |
| 20.11.2024 | 133,07 | 133,65 | 131,05 | 131,69 | -0,42% | 5.125.625,00 |
| 19.11.2024 | 133,26 | 134,09 | 131,93 | 132,24 | -1,15% | 7.244.809,00 |
| 18.11.2024 | 134,69 | 135,51 | 133,42 | 133,78 | -0,21% | 6.434.278,00 |
| 15.11.2024 | 133,37 | 134,40 | 132,54 | 134,06 | 1,23% | 7.281.941,00 |
| 14.11.2024 | 133,10 | 134,91 | 131,98 | 132,43 | -0,25% | 7.344.210,00 |
| 13.11.2024 | 133,45 | 134,65 | 132,47 | 132,76 | 0,34% | 6.134.840,00 |
| 12.11.2024 | 133,20 | 133,82 | 131,71 | 132,31 | -0,91% | 5.683.256,00 |
| 11.11.2024 | 130,82 | 133,99 | 130,55 | 133,52 | 3,08% | 6.861.327,00 |
| 08.11.2024 | 128,98 | 130,52 | 127,76 | 129,53 | 0,85% | 6.979.341,00 |
| 07.11.2024 | 130,74 | 131,55 | 128,08 | 128,44 | -2,32% | 7.780.327,00 |
| 06.11.2024 | 129,51 | 133,52 | 127,66 | 131,49 | 11,61% | 22.798.669,00 |
| 05.11.2024 | 116,09 | 117,90 | 116,09 | 117,81 | 1,44% | 4.798.372,00 |
| 04.11.2024 | 117,01 | 117,45 | 115,94 | 116,14 | -0,61% | 4.251.923,00 |
| 01.11.2024 | 116,67 | 118,02 | 116,30 | 116,85 | 0,52% | 4.372.177,00 |
| 31.10.2024 | 117,13 | 117,91 | 115,70 | 116,25 | -1,42% | 5.374.550,00 |
| 30.10.2024 | 118,61 | 119,32 | 117,79 | 117,92 | -1,16% | 5.672.997,00 |
| 29.10.2024 | 118,89 | 120,09 | 118,82 | 119,30 | 0,14% | 4.622.285,00 |
| 28.10.2024 | 118,12 | 119,68 | 117,51 | 119,13 | 1,93% | 5.994.033,00 |
| 25.10.2024 | 120,00 | 120,00 | 116,33 | 116,88 | -1,92% | 7.271.677,00 |
| 24.10.2024 | 118,40 | 119,34 | 117,94 | 119,17 | 0,75% | 5.611.946,00 |
| 23.10.2024 | 117,89 | 118,74 | 117,20 | 118,28 | -0,03% | 5.661.570,00 |
| 22.10.2024 | 117,65 | 118,61 | 117,25 | 118,32 | 0,03% | 4.429.614,00 |
| 21.10.2024 | 120,37 | 120,69 | 117,88 | 118,28 | -2,30% | 7.469.088,00 |
| 18.10.2024 | 119,53 | 121,12 | 119,11 | 121,06 | 1,36% | 6.852.874,00 |
| 17.10.2024 | 119,77 | 120,36 | 118,73 | 119,44 | -0,06% | 9.357.154,00 |
| 16.10.2024 | 116,88 | 121,45 | 116,50 | 119,51 | 6,50% | 21.458.547,00 |
| 15.10.2024 | 115,43 | 116,06 | 112,03 | 112,22 | -0,05% | 8.925.197,00 |
| 14.10.2024 | 111,05 | 112,44 | 110,55 | 112,28 | 1,65% | 7.179.255,00 |
| 11.10.2024 | 109,00 | 111,48 | 109,00 | 110,46 | 2,20% | 5.826.183,00 |
| 10.10.2024 | 108,44 | 109,03 | 107,65 | 108,08 | -0,88% | 4.065.520,00 |
| 09.10.2024 | 107,22 | 109,37 | 107,22 | 109,04 | 1,44% | 4.445.976,00 |
| 08.10.2024 | 107,65 | 108,21 | 107,39 | 107,49 | -0,14% | 3.679.612,00 |
| 07.10.2024 | 107,69 | 108,92 | 107,27 | 107,64 | -0,22% | 4.439.928,00 |
| 04.10.2024 | 107,61 | 108,08 | 106,62 | 107,88 | 3,17% | 5.609.161,00 |
| 03.10.2024 | 103,58 | 104,70 | 103,16 | 104,57 | 0,05% | 4.587.217,00 |
| 02.10.2024 | 104,83 | 105,40 | 103,91 | 104,52 | 0,10% | 3.293.681,00 |
| 01.10.2024 | 104,18 | 105,19 | 103,06 | 104,42 | 0,17% | 5.437.427,00 |
| 30.09.2024 | 103,74 | 104,40 | 103,12 | 104,24 | 0,12% | 3.378.660,00 |
| 27.09.2024 | 104,93 | 105,14 | 104,02 | 104,11 | -0,47% | 3.113.293,00 |
| 26.09.2024 | 103,07 | 104,79 | 102,97 | 104,60 | 2,21% | 5.183.019,00 |
| 25.09.2024 | 102,75 | 102,81 | 101,72 | 102,34 | -0,23% | 3.825.147,00 |
| 24.09.2024 | 102,77 | 102,88 | 101,95 | 102,58 | 0,11% | 4.749.752,00 |
| 23.09.2024 | 101,69 | 102,53 | 101,31 | 102,47 | 0,00% | 3.962.451,00 |
| 20.09.2024 | 100,87 | 102,53 | 100,19 | 102,47 | 1,73% | 14.513.376,00 |
| 19.09.2024 | 101,22 | 101,43 | 99,52 | 100,73 | 1,44% | 9.091.873,00 |
| 18.09.2024 | 100,12 | 101,01 | 99,24 | 99,30 | -0,54% | 5.195.894,00 |
| 17.09.2024 | 100,68 | 100,82 | 99,44 | 99,84 | -0,25% | 4.748.588,00 |
| 16.09.2024 | 99,15 | 100,19 | 98,76 | 100,09 | 1,87% | 4.467.201,00 |
| 13.09.2024 | 96,87 | 98,74 | 96,85 | 98,25 | 1,67% | 5.354.881,00 |
| 12.09.2024 | 97,37 | 97,69 | 95,68 | 96,64 | -0,40% | 4.752.899,00 |
| 11.09.2024 | 95,49 | 97,14 | 94,09 | 97,03 | 0,42% | 6.764.081,00 |
| 10.09.2024 | 98,40 | 98,43 | 94,89 | 96,62 | -1,59% | 7.798.604,00 |
| 09.09.2024 | 97,76 | 99,02 | 97,60 | 98,18 | 1,65% | 5.281.476,00 |
| 06.09.2024 | 99,70 | 100,80 | 96,14 | 96,59 | -2,98% | 9.246.905,00 |
| 05.09.2024 | 101,00 | 101,30 | 99,12 | 99,56 | -0,59% | 4.462.452,00 |
| 04.09.2024 | 99,74 | 101,32 | 99,68 | 100,15 | 0,89% | 4.212.707,00 |
| 03.09.2024 | 102,85 | 103,26 | 98,46 | 99,27 | -4,19% | 6.634.120,00 |
| 30.08.2024 | 102,91 | 103,81 | 102,10 | 103,61 | 0,98% | 4.951.396,00 |
| 29.08.2024 | 102,92 | 102,92 | 101,28 | 102,60 | 0,39% | 3.325.667,00 |
| 28.08.2024 | 101,89 | 102,70 | 101,42 | 102,20 | 0,12% | 2.836.756,00 |
| 27.08.2024 | 102,46 | 102,85 | 102,04 | 102,08 | -0,24% | 2.537.170,00 |
| 26.08.2024 | 103,04 | 103,05 | 101,98 | 102,33 | 0,43% | 2.678.963,00 |
| 23.08.2024 | 100,94 | 102,58 | 100,82 | 101,89 | 1,32% | 3.814.813,00 |
| 22.08.2024 | 100,76 | 100,98 | 99,90 | 100,56 | -0,13% | 2.777.316,00 |
| 21.08.2024 | 101,10 | 101,23 | 99,96 | 100,69 | -0,09% | 3.576.018,00 |
| 20.08.2024 | 101,25 | 101,63 | 100,60 | 100,78 | -0,95% | 3.396.882,00 |
| 19.08.2024 | 101,52 | 102,04 | 101,30 | 101,75 | 0,31% | 4.070.505,00 |
| 16.08.2024 | 100,63 | 101,50 | 100,46 | 101,44 | 0,79% | 4.159.725,00 |
| 15.08.2024 | 100,80 | 101,21 | 100,15 | 100,64 | 1,21% | 5.885.080,00 |
| 14.08.2024 | 97,76 | 100,59 | 97,51 | 99,44 | 2,82% | 10.161.752,00 |
| 13.08.2024 | 95,77 | 96,80 | 94,95 | 96,71 | 1,97% | 5.941.612,00 |
| 12.08.2024 | 94,90 | 95,22 | 93,54 | 94,84 | 0,13% | 4.196.403,00 |
| 09.08.2024 | 94,29 | 95,12 | 94,02 | 94,72 | 0,10% | 3.542.800,00 |
| 08.08.2024 | 93,49 | 95,04 | 92,78 | 94,63 | 2,74% | 6.592.349,00 |
| 07.08.2024 | 94,61 | 95,33 | 92,01 | 92,11 | -0,93% | 7.215.738,00 |
| 06.08.2024 | 92,20 | 93,84 | 91,52 | 92,97 | 0,98% | 6.068.264,00 |
| 05.08.2024 | 92,65 | 93,37 | 90,94 | 92,07 | -3,94% | 9.659.510,00 |
| 02.08.2024 | 99,00 | 99,02 | 95,04 | 95,85 | -5,81% | 11.120.672,00 |
| 01.08.2024 | 103,75 | 103,99 | 101,19 | 101,76 | -1,40% | 5.678.126,00 |