154,101$
-0,66%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 154,28 | 155,62 | 153,35 | 155,13 | 2,15% | 4.735.832,00 |
| 10.10.2025 | 156,86 | 157,95 | 151,84 | 151,86 | -2,82% | 5.531.731,00 |
| 09.10.2025 | 155,58 | 156,43 | 153,83 | 156,27 | 0,40% | 6.092.604,00 |
| 08.10.2025 | 156,48 | 156,55 | 154,02 | 155,65 | -0,21% | 4.038.634,00 |
| 07.10.2025 | 158,77 | 159,29 | 155,40 | 155,97 | -1,34% | 4.590.058,00 |
| 06.10.2025 | 158,22 | 158,73 | 155,01 | 158,09 | 0,53% | 4.696.714,00 |
| 03.10.2025 | 156,30 | 157,72 | 156,22 | 157,26 | 1,26% | - |
| 02.10.2025 | 156,69 | 157,01 | 153,71 | 155,30 | -1,01% | 5.087.767,00 |
| 01.10.2025 | 157,88 | 158,44 | 155,55 | 156,89 | -1,30% | 5.467.367,00 |
| 30.09.2025 | 161,39 | 162,23 | 156,84 | 158,96 | -1,37% | 5.547.090,00 |
| 29.09.2025 | 160,69 | 161,33 | 159,72 | 161,16 | 0,66% | 4.186.140,00 |
| 26.09.2025 | 159,56 | 161,81 | 159,33 | 160,11 | 0,73% | 5.326.866,00 |
| 25.09.2025 | 157,39 | 159,25 | 156,63 | 158,95 | 0,68% | 5.351.099,00 |
| 24.09.2025 | 161,01 | 161,47 | 157,84 | 157,88 | -1,79% | 5.195.184,00 |
| 23.09.2025 | 160,46 | 163,98 | 159,60 | 160,76 | 0,03% | 5.336.240,00 |
| 22.09.2025 | 159,33 | 161,03 | 157,83 | 160,71 | 0,50% | 4.421.226,00 |
| 19.09.2025 | 159,55 | 161,09 | 158,12 | 159,91 | 0,42% | 14.902.003,00 |
| 18.09.2025 | 158,00 | 160,14 | 157,49 | 159,24 | 1,16% | 4.323.807,00 |
| 17.09.2025 | 156,35 | 157,97 | 155,65 | 157,41 | 1,03% | 4.604.289,00 |
| 16.09.2025 | 157,08 | 157,50 | 155,22 | 155,81 | -0,53% | 7.539.549,00 |
| 15.09.2025 | 157,35 | 158,48 | 155,88 | 156,64 | 0,16% | 4.829.958,00 |
| 12.09.2025 | 156,05 | 156,87 | 155,62 | 156,39 | -0,06% | 4.341.609,00 |
| 11.09.2025 | 154,39 | 157,77 | 154,08 | 156,48 | 1,53% | 7.399.670,00 |
| 10.09.2025 | 152,90 | 154,53 | 151,42 | 154,12 | 1,25% | 4.945.584,00 |
| 09.09.2025 | 148,42 | 152,82 | 148,35 | 152,22 | 2,31% | 6.673.185,00 |
| 08.09.2025 | 148,32 | 149,20 | 147,25 | 148,79 | 0,47% | 3.809.172,00 |
| 05.09.2025 | 151,12 | 151,86 | 146,29 | 148,09 | -1,62% | 5.697.479,00 |
| 04.09.2025 | 149,03 | 150,75 | 148,68 | 150,53 | 1,35% | 3.954.989,00 |
| 03.09.2025 | 148,81 | 149,55 | 146,94 | 148,53 | -0,21% | 4.339.040,00 |
| 02.09.2025 | 148,56 | 149,07 | 145,66 | 148,85 | -1,08% | 5.330.189,00 |
| 29.08.2025 | 149,89 | 150,75 | 149,13 | 150,48 | 0,20% | 3.629.438,00 |
| 28.08.2025 | 149,84 | 150,39 | 149,18 | 150,18 | 0,54% | 3.898.468,00 |
| 27.08.2025 | 148,37 | 150,12 | 148,03 | 149,38 | 0,28% | 3.329.209,00 |
| 26.08.2025 | 147,00 | 149,03 | 146,30 | 148,97 | 0,89% | 4.454.022,00 |
| 25.08.2025 | 147,98 | 148,61 | 147,57 | 147,65 | -0,25% | 2.596.476,00 |
| 22.08.2025 | 144,82 | 148,90 | 144,67 | 148,02 | 2,76% | 6.759.745,00 |
| 21.08.2025 | 143,69 | 144,45 | 142,90 | 144,04 | -0,06% | 3.269.421,00 |
| 20.08.2025 | 143,70 | 144,71 | 141,03 | 144,12 | 0,03% | 4.619.562,00 |
| 19.08.2025 | 144,50 | 144,97 | 143,42 | 144,07 | -0,49% | 4.257.909,00 |
| 18.08.2025 | 144,11 | 145,06 | 143,82 | 144,78 | 0,10% | 3.548.968,00 |
| 15.08.2025 | 148,63 | 148,81 | 144,46 | 144,63 | -2,61% | 4.985.971,00 |
| 14.08.2025 | 147,00 | 148,66 | 146,16 | 148,51 | 0,51% | 4.188.628,00 |
| 13.08.2025 | 148,15 | 149,08 | 145,39 | 147,76 | 0,32% | 5.542.369,00 |
| 12.08.2025 | 145,07 | 148,23 | 144,82 | 147,29 | 2,37% | 7.111.781,00 |
| 11.08.2025 | 143,57 | 144,19 | 142,66 | 143,88 | 0,49% | 4.024.857,00 |
| 08.08.2025 | 141,62 | 143,93 | 141,28 | 143,18 | 1,60% | 3.943.499,00 |
| 07.08.2025 | 142,23 | 142,71 | 140,60 | 140,92 | -0,27% | 3.728.729,00 |
| 06.08.2025 | 141,15 | 141,86 | 140,51 | 141,30 | 0,60% | 3.765.824,00 |
| 05.08.2025 | 141,66 | 142,71 | 139,41 | 140,46 | -0,64% | 5.331.220,00 |
| 04.08.2025 | 140,18 | 141,78 | 139,71 | 141,36 | 1,63% | 3.851.567,00 |
| 01.08.2025 | 139,27 | 139,57 | 136,17 | 139,09 | -2,37% | 6.678.650,00 |
| 31.07.2025 | 143,20 | 144,70 | 142,00 | 142,46 | -1,71% | 5.523.673,00 |
| 30.07.2025 | 143,83 | 145,48 | 143,28 | 144,94 | 0,96% | 5.236.849,00 |
| 29.07.2025 | 143,50 | 144,05 | 142,10 | 143,56 | 0,70% | 5.158.704,00 |
| 28.07.2025 | 143,04 | 143,14 | 142,02 | 142,56 | -0,31% | 3.729.601,00 |
| 25.07.2025 | 142,92 | 143,38 | 142,05 | 143,01 | 0,36% | 3.463.310,00 |
| 24.07.2025 | 142,47 | 143,72 | 141,85 | 142,50 | 0,20% | 3.817.932,00 |
| 23.07.2025 | 140,77 | 142,63 | 139,93 | 142,21 | 1,55% | 6.612.879,00 |
| 22.07.2025 | 140,80 | 140,89 | 138,93 | 140,04 | -0,31% | 5.257.248,00 |
| 21.07.2025 | 141,24 | 142,52 | 140,18 | 140,47 | -0,26% | 5.853.541,00 |
| 18.07.2025 | 141,45 | 141,75 | 140,20 | 140,83 | -0,05% | 5.572.322,00 |
| 17.07.2025 | 139,26 | 141,69 | 139,13 | 140,90 | 0,79% | 7.695.950,00 |
| 16.07.2025 | 139,50 | 140,00 | 135,27 | 139,79 | -1,27% | 10.610.796,00 |
| 15.07.2025 | 143,29 | 144,00 | 141,55 | 141,59 | -1,65% | 7.392.239,00 |
| 14.07.2025 | 142,45 | 144,05 | 142,00 | 143,97 | 1,19% | 5.376.069,00 |
| 11.07.2025 | 141,86 | 142,45 | 141,12 | 142,28 | -0,57% | 3.647.479,00 |
| 10.07.2025 | 141,83 | 143,16 | 141,32 | 143,09 | 1,09% | 5.623.199,00 |
| 09.07.2025 | 142,90 | 142,94 | 140,90 | 141,55 | 0,30% | 4.837.192,00 |
| 08.07.2025 | 143,61 | 144,06 | 141,02 | 141,13 | -1,82% | 6.620.758,00 |
| 07.07.2025 | 144,24 | 145,16 | 142,50 | 143,74 | -0,28% | 5.991.623,00 |
| 03.07.2025 | 143,36 | 144,56 | 142,67 | 144,14 | 0,90% | 3.974.691,00 |
| 02.07.2025 | 141,62 | 142,88 | 140,98 | 142,86 | 1,27% | 5.494.497,00 |
| 01.07.2025 | 140,55 | 141,61 | 139,47 | 141,07 | 0,15% | 6.166.696,00 |
| 30.06.2025 | 141,51 | 141,85 | 139,55 | 140,86 | 0,12% | 8.034.434,00 |
| 27.06.2025 | 140,25 | 141,90 | 139,10 | 140,69 | 0,67% | 7.249.261,00 |
| 26.06.2025 | 138,01 | 140,20 | 137,84 | 139,75 | 1,47% | 5.658.474,00 |
| 25.06.2025 | 136,12 | 137,89 | 135,41 | 137,72 | 1,34% | 5.736.436,00 |
| 24.06.2025 | 135,68 | 136,68 | 135,01 | 135,90 | 1,42% | 5.599.881,00 |
| 23.06.2025 | 132,06 | 134,10 | 130,90 | 134,00 | 0,97% | 5.232.415,00 |
| 20.06.2025 | 133,35 | 133,37 | 131,91 | 132,71 | 0,14% | 8.904.389,00 |
| 18.06.2025 | 130,02 | 132,96 | 129,93 | 132,52 | 1,87% | 6.170.559,00 |
| 17.06.2025 | 129,84 | 131,17 | 129,66 | 130,09 | -0,62% | 4.767.744,00 |
| 16.06.2025 | 130,29 | 132,80 | 130,29 | 130,90 | 1,09% | 6.240.543,00 |
| 13.06.2025 | 130,19 | 131,07 | 128,81 | 129,49 | -1,84% | 4.367.616,00 |
| 12.06.2025 | 130,66 | 132,00 | 129,80 | 131,92 | 0,08% | 4.258.742,00 |
| 11.06.2025 | 132,03 | 133,45 | 131,42 | 131,81 | -0,01% | 5.810.214,00 |
| 10.06.2025 | 131,60 | 132,46 | 131,15 | 131,82 | -0,10% | 3.816.898,00 |
| 09.06.2025 | 132,23 | 132,90 | 131,11 | 131,95 | 0,10% | 4.838.689,00 |
| 06.06.2025 | 132,08 | 133,57 | 130,82 | 131,82 | 0,92% | 5.004.465,00 |
| 05.06.2025 | 128,37 | 131,05 | 127,34 | 130,62 | 1,92% | 6.194.188,00 |
| 04.06.2025 | 128,84 | 129,42 | 128,16 | 128,16 | -0,40% | 3.123.273,00 |
| 03.06.2025 | 128,49 | 129,18 | 127,13 | 128,68 | 0,22% | 4.145.999,00 |
| 02.06.2025 | 127,48 | 128,47 | 126,36 | 128,40 | 0,29% | 3.608.056,00 |
| 30.05.2025 | 127,61 | 128,33 | 126,35 | 128,03 | -0,10% | 6.436.143,00 |
| 29.05.2025 | 128,10 | 128,40 | 126,93 | 128,16 | 0,51% | 4.337.562,00 |
| 28.05.2025 | 129,21 | 129,42 | 127,27 | 127,51 | -1,32% | 4.050.892,00 |
| 27.05.2025 | 127,54 | 129,53 | 126,82 | 129,21 | 2,49% | 5.472.473,00 |
| 23.05.2025 | 124,10 | 126,57 | 123,88 | 126,07 | -0,15% | 3.361.448,00 |
| 22.05.2025 | 124,61 | 127,07 | 124,61 | 126,26 | 0,77% | 5.689.503,00 |
| 21.05.2025 | 128,09 | 128,64 | 125,07 | 125,30 | -2,97% | 6.371.712,00 |