115,696$
0,08%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 115,48 | 116,29 | 115,00 | 115,65 | 0,04% | - |
| 24.04.2025 | 111,87 | 115,90 | 111,24 | 115,60 | 2,93% | 6.640.749,00 |
| 23.04.2025 | 113,25 | 116,61 | 111,93 | 112,31 | 1,75% | 9.243.758,00 |
| 22.04.2025 | 108,02 | 110,70 | 107,97 | 110,38 | 3,84% | 6.571.265,00 |
| 21.04.2025 | 108,14 | 108,33 | 104,78 | 106,30 | -2,64% | 7.784.537,00 |
| 17.04.2025 | 108,52 | 110,75 | 108,15 | 109,18 | 1,22% | 5.233.128,00 |
| 16.04.2025 | 109,58 | 110,32 | 106,65 | 107,86 | -2,34% | 6.520.322,00 |
| 15.04.2025 | 110,09 | 112,15 | 110,06 | 110,44 | 1,22% | 6.004.249,00 |
| 14.04.2025 | 110,48 | 111,50 | 108,55 | 109,11 | 0,92% | 8.224.466,00 |
| 11.04.2025 | 102,89 | 109,20 | 102,89 | 108,12 | 1,44% | 10.573.205,00 |
| 10.04.2025 | 108,77 | 108,87 | 103,41 | 106,58 | -4,58% | 10.956.729,00 |
| 09.04.2025 | 98,71 | 113,90 | 97,89 | 111,70 | 11,35% | 16.919.463,00 |
| 08.04.2025 | 105,22 | 106,94 | 98,27 | 100,31 | -0,60% | 10.710.129,00 |
| 07.04.2025 | 96,27 | 104,34 | 94,33 | 100,92 | 1,09% | 20.721.375,00 |
| 04.04.2025 | 101,54 | 103,70 | 97,31 | 99,83 | -7,50% | 18.876.880,00 |
| 03.04.2025 | 110,11 | 111,39 | 106,88 | 107,93 | -9,51% | 15.186.058,00 |
| 02.04.2025 | 113,97 | 120,35 | 113,88 | 119,27 | 3,05% | 8.415.251,00 |
| 01.04.2025 | 115,99 | 116,88 | 113,54 | 115,74 | -0,80% | 6.651.029,00 |
| 31.03.2025 | 113,71 | 117,03 | 112,18 | 116,67 | 1,16% | 7.616.709,00 |
| 28.03.2025 | 118,71 | 119,43 | 114,63 | 115,33 | -3,08% | 7.349.437,00 |
| 27.03.2025 | 118,89 | 119,84 | 117,54 | 119,00 | -2,62% | 8.239.623,00 |
| 26.03.2025 | 125,70 | 126,34 | 121,61 | 122,20 | -2,40% | 5.085.723,00 |
| 25.03.2025 | 124,90 | 126,05 | 124,15 | 125,20 | 0,75% | 4.326.253,00 |
| 24.03.2025 | 122,31 | 124,82 | 122,00 | 124,27 | 3,44% | 6.184.381,00 |
| 21.03.2025 | 119,35 | 120,88 | 118,30 | 120,14 | -0,27% | 10.990.077,00 |
| 20.03.2025 | 118,82 | 121,81 | 118,82 | 120,47 | 0,52% | 7.026.044,00 |
| 19.03.2025 | 117,23 | 121,25 | 116,23 | 119,85 | 1,47% | 8.430.838,00 |
| 18.03.2025 | 118,28 | 119,21 | 117,28 | 118,11 | 0,13% | 7.234.853,00 |
| 17.03.2025 | 114,97 | 119,30 | 114,84 | 117,96 | 2,27% | 8.375.083,00 |
| 14.03.2025 | 113,99 | 115,77 | 112,54 | 115,34 | 3,28% | 6.879.448,00 |
| 13.03.2025 | 114,00 | 114,85 | 111,23 | 111,68 | -2,04% | 7.435.493,00 |
| 12.03.2025 | 115,00 | 115,60 | 112,55 | 114,00 | 1,75% | 7.925.487,00 |
| 11.03.2025 | 111,71 | 113,51 | 110,34 | 112,04 | 0,31% | 13.490.397,00 |
| 10.03.2025 | 116,00 | 116,28 | 109,22 | 111,69 | -6,37% | 16.765.708,00 |
| 07.03.2025 | 118,73 | 119,49 | 115,45 | 119,29 | -0,07% | 8.513.464,00 |
| 06.03.2025 | 120,80 | 123,13 | 118,60 | 119,37 | -3,54% | 8.611.537,00 |
| 05.03.2025 | 122,00 | 124,38 | 121,44 | 123,75 | 1,67% | 7.291.923,00 |
| 04.03.2025 | 126,47 | 126,57 | 119,25 | 121,72 | -5,74% | 12.996.533,00 |
| 03.03.2025 | 133,33 | 133,99 | 127,73 | 129,13 | -2,99% | 5.969.382,00 |
| 28.02.2025 | 129,90 | 133,41 | 128,99 | 133,11 | 2,99% | 7.424.217,00 |
| 27.02.2025 | 131,80 | 132,87 | 128,81 | 129,24 | -1,38% | 5.538.736,00 |
| 26.02.2025 | 130,41 | 132,24 | 130,15 | 131,05 | 1,12% | 5.493.770,00 |
| 25.02.2025 | 131,03 | 131,30 | 126,38 | 129,60 | -0,28% | 7.458.583,00 |
| 24.02.2025 | 132,76 | 132,97 | 128,90 | 129,97 | -1,31% | 7.784.731,00 |
| 21.02.2025 | 135,18 | 135,60 | 130,91 | 131,69 | -1,97% | 6.704.065,00 |
| 20.02.2025 | 140,25 | 141,07 | 132,43 | 134,34 | -4,51% | 8.860.784,00 |
| 19.02.2025 | 140,13 | 140,93 | 139,26 | 140,69 | -0,01% | 3.623.164,00 |
| 18.02.2025 | 139,41 | 140,78 | 138,89 | 140,71 | 0,30% | 3.797.260,00 |
| 17.02.2025 | 140,11 | 140,34 | 139,83 | 140,30 | 0,97% | - |
| 14.02.2025 | 136,45 | 139,58 | 136,45 | 138,95 | 1,54% | 5.044.743,00 |
| 13.02.2025 | 138,02 | 138,10 | 136,35 | 136,84 | -0,20% | 4.699.959,00 |
| 12.02.2025 | 136,08 | 137,28 | 135,60 | 137,11 | -0,49% | 4.688.899,00 |
| 11.02.2025 | 136,81 | 138,21 | 135,44 | 137,79 | 0,35% | 5.097.106,00 |
| 10.02.2025 | 140,25 | 140,31 | 135,61 | 137,31 | -1,91% | 5.517.701,00 |
| 07.02.2025 | 142,02 | 142,03 | 139,82 | 139,98 | -0,78% | 3.529.061,00 |
| 06.02.2025 | 140,01 | 141,40 | 140,00 | 141,08 | 1,55% | 4.576.614,00 |
| 05.02.2025 | 137,47 | 139,22 | 136,51 | 138,93 | 1,58% | 5.871.169,00 |
| 04.02.2025 | 137,73 | 137,88 | 136,29 | 136,77 | -0,28% | 5.997.273,00 |
| 03.02.2025 | 135,81 | 138,00 | 133,91 | 137,16 | -0,92% | 5.307.011,00 |
| 31.01.2025 | 139,14 | 139,76 | 137,77 | 138,43 | -1,08% | 5.503.432,00 |
| 30.01.2025 | 139,81 | 140,49 | 138,89 | 139,94 | 0,89% | 4.545.692,00 |
| 29.01.2025 | 138,47 | 141,48 | 138,18 | 138,71 | 0,12% | 5.719.769,00 |
| 28.01.2025 | 136,07 | 138,84 | 135,64 | 138,54 | 1,38% | 5.885.130,00 |
| 27.01.2025 | 135,26 | 136,76 | 134,12 | 136,65 | -0,85% | 6.460.728,00 |
| 24.01.2025 | 136,47 | 139,04 | 136,47 | 137,82 | 0,01% | 6.475.889,00 |
| 23.01.2025 | 135,97 | 138,20 | 135,97 | 137,80 | 1,32% | 6.910.993,00 |
| 22.01.2025 | 137,26 | 138,38 | 135,82 | 136,00 | -0,95% | 7.177.465,00 |
| 21.01.2025 | 136,44 | 137,62 | 135,29 | 137,30 | -0,41% | 11.213.345,00 |
| 17.01.2025 | 136,16 | 138,08 | 134,53 | 137,87 | 1,52% | 12.481.481,00 |
| 16.01.2025 | 132,35 | 136,15 | 131,90 | 135,81 | 4,03% | 16.235.685,00 |
| 15.01.2025 | 129,71 | 131,44 | 128,46 | 130,55 | 4,76% | 11.349.540,00 |
| 14.01.2025 | 125,40 | 125,40 | 123,69 | 124,62 | 0,51% | 8.999.863,00 |
| 13.01.2025 | 122,45 | 124,30 | 122,45 | 123,99 | 0,44% | 5.432.980,00 |
| 10.01.2025 | 126,31 | 126,50 | 123,29 | 123,45 | -3,45% | 6.873.811,00 |
| 08.01.2025 | 126,91 | 128,00 | 125,76 | 127,86 | 0,77% | 5.744.779,00 |
| 07.01.2025 | 129,65 | 129,66 | 125,46 | 126,88 | -1,37% | 7.268.845,00 |
| 06.01.2025 | 127,63 | 129,95 | 127,63 | 128,64 | 2,14% | 6.665.362,00 |
| 03.01.2025 | 125,65 | 126,00 | 124,08 | 125,94 | 0,93% | 3.988.482,00 |
| 02.01.2025 | 126,51 | 127,28 | 124,21 | 124,78 | -0,75% | 5.018.435,00 |
| 31.12.2024 | 126,33 | 126,83 | 125,20 | 125,72 | -0,02% | 2.970.313,00 |
| 30.12.2024 | 124,55 | 126,16 | 124,02 | 125,75 | -0,80% | 2.637.914,00 |
| 27.12.2024 | 127,05 | 127,86 | 125,82 | 126,76 | -0,99% | 3.088.468,00 |
| 26.12.2024 | 126,63 | 128,17 | 126,49 | 128,03 | 0,76% | 3.013.544,00 |
| 24.12.2024 | 125,07 | 127,22 | 124,59 | 127,06 | 2,10% | 2.902.782,00 |
| 23.12.2024 | 123,10 | 124,67 | 122,79 | 124,45 | 0,82% | 5.074.141,00 |
| 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 |