107,690$
-9,71%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 113,55 | 113,55 | 106,91 | 107,77 | -9,65% | 1.271.863,00 |
| 02.04.2025 | 113,97 | 120,35 | 113,88 | 119,27 | 3,05% | 8.369.609,00 |
| 01.04.2025 | 115,99 | 116,88 | 113,54 | 115,74 | -0,80% | 6.618.175,00 |
| 31.03.2025 | 113,71 | 117,03 | 112,18 | 116,67 | 1,16% | 7.613.843,00 |
| 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% | 8.210.574,00 |
| 26.03.2025 | 125,20 | 126,34 | 121,61 | 122,20 | -2,40% | 5.022.895,00 |
| 25.03.2025 | 124,90 | 126,05 | 124,15 | 125,20 | 0,75% | 4.170.713,00 |
| 24.03.2025 | 122,31 | 124,82 | 122,00 | 124,27 | 3,44% | 6.169.564,00 |
| 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% | 7.000.245,00 |
| 19.03.2025 | 117,88 | 121,25 | 116,23 | 119,85 | 1,47% | 8.340.019,00 |
| 18.03.2025 | 118,28 | 119,21 | 117,28 | 118,11 | 0,13% | 7.212.546,00 |
| 17.03.2025 | 115,08 | 119,30 | 114,84 | 117,96 | 2,27% | 8.365.835,00 |
| 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% | 7.406.760,00 |
| 12.03.2025 | 115,00 | 115,60 | 112,55 | 114,00 | 1,75% | 7.855.426,00 |
| 11.03.2025 | 111,71 | 113,51 | 110,34 | 112,04 | 0,31% | 13.479.026,00 |
| 10.03.2025 | 116,00 | 116,28 | 109,22 | 111,69 | -6,37% | 16.737.284,00 |
| 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% | 8.393.457,00 |
| 05.03.2025 | 122,00 | 124,38 | 121,44 | 123,75 | 1,67% | 7.270.992,00 |
| 04.03.2025 | 126,47 | 126,57 | 119,25 | 121,72 | -5,74% | 12.938.923,00 |
| 03.03.2025 | 133,33 | 133,99 | 127,73 | 129,13 | -2,99% | 5.955.930,00 |
| 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% | 5.498.656,00 |
| 26.02.2025 | 130,41 | 132,24 | 130,15 | 131,05 | 1,12% | 5.482.829,00 |
| 25.02.2025 | 131,03 | 131,30 | 126,38 | 129,60 | -0,28% | 7.403.470,00 |
| 24.02.2025 | 132,76 | 132,97 | 128,90 | 129,97 | -1,31% | 7.743.524,00 |
| 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% | 8.837.078,00 |
| 19.02.2025 | 140,13 | 140,93 | 139,26 | 140,69 | -0,01% | 3.383.008,00 |
| 18.02.2025 | 139,41 | 140,78 | 138,89 | 140,71 | 1,27% | 3.684.112,00 |
| 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% | 4.521.636,00 |
| 12.02.2025 | 136,08 | 137,28 | 135,60 | 137,11 | -0,49% | 4.665.968,00 |
| 11.02.2025 | 136,81 | 138,21 | 135,44 | 137,79 | 0,35% | 5.093.560,00 |
| 10.02.2025 | 140,25 | 140,31 | 135,61 | 137,31 | -1,91% | 5.514.997,00 |
| 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% | 4.574.695,00 |
| 05.02.2025 | 137,47 | 139,22 | 136,51 | 138,93 | 1,58% | 5.191.042,00 |
| 04.02.2025 | 137,73 | 137,88 | 136,29 | 136,77 | -0,28% | 4.987.831,00 |
| 03.02.2025 | 135,81 | 138,00 | 133,91 | 137,16 | -0,92% | 5.300.305,00 |
| 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% | 4.525.295,00 |
| 29.01.2025 | 138,47 | 141,48 | 138,18 | 138,71 | 0,12% | 5.711.135,00 |
| 28.01.2025 | 136,07 | 138,84 | 135,64 | 138,54 | 1,38% | 5.872.631,00 |
| 27.01.2025 | 135,26 | 136,76 | 134,12 | 136,65 | -0,85% | 6.436.126,00 |
| 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% | 6.904.097,00 |
| 22.01.2025 | 137,26 | 138,38 | 135,82 | 136,00 | -0,95% | 6.436.190,00 |
| 21.01.2025 | 136,44 | 137,62 | 135,29 | 137,30 | -0,41% | 11.205.612,00 |
| 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% | 16.201.607,00 |
| 15.01.2025 | 129,71 | 131,44 | 128,46 | 130,55 | 4,76% | 11.271.752,00 |
| 14.01.2025 | 125,40 | 125,40 | 123,69 | 124,62 | 0,51% | 8.988.591,00 |
| 13.01.2025 | 122,45 | 124,30 | 122,45 | 123,99 | 0,44% | 5.423.911,00 |
| 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% | 7.263.596,00 |
| 06.01.2025 | 127,63 | 129,95 | 127,63 | 128,64 | 2,14% | 6.662.178,00 |
| 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% | 4.844.513,00 |
| 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% | 2.623.607,00 |
| 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% | 2.978.921,00 |
| 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% | 4.504.119,00 |
| 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% | 8.375.500,00 |
| 18.12.2024 | 128,16 | 128,39 | 120,29 | 121,04 | -5,25% | 7.593.048,00 |
| 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% | 5.650.992,00 |
| 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% | 3.598.867,00 |
| 11.12.2024 | 127,75 | 127,95 | 126,28 | 127,59 | 0,63% | 8.820.541,00 |
| 10.12.2024 | 127,63 | 128,61 | 126,53 | 126,79 | -1,39% | 6.378.345,00 |
| 09.12.2024 | 130,50 | 130,77 | 128,33 | 128,58 | -1,06% | 7.684.874,00 |
| 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% | 4.894.923,00 |
| 04.12.2024 | 130,19 | 131,20 | 129,64 | 129,99 | -0,34% | 6.177.180,00 |
| 03.12.2024 | 133,19 | 133,19 | 130,01 | 130,44 | -0,45% | 4.788.671,00 |
| 02.12.2024 | 132,30 | 133,00 | 130,83 | 131,03 | -0,44% | 5.507.170,00 |
| 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% | 8.808.792,00 |
| 25.11.2024 | 135,44 | 136,24 | 133,58 | 133,66 | -0,76% | 7.959.510,00 |
| 22.11.2024 | 134,68 | 135,67 | 133,96 | 134,69 | -0,20% | 6.334.100,00 |
| 21.11.2024 | 132,50 | 135,56 | 132,50 | 134,96 | 2,48% | 670.392,00 |
| 20.11.2024 | 133,07 | 133,65 | 131,05 | 131,69 | -0,42% | 4.968.733,00 |
| 19.11.2024 | 133,26 | 134,09 | 131,93 | 132,24 | -1,15% | 7.240.858,00 |
| 18.11.2024 | 134,69 | 135,51 | 133,42 | 133,78 | -0,21% | 6.356.395,00 |
| 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% | 7.324.250,00 |
| 13.11.2024 | 133,45 | 134,65 | 132,47 | 132,76 | 0,34% | 6.111.252,00 |
| 12.11.2024 | 133,20 | 133,82 | 131,71 | 132,31 | -0,91% | 5.536.806,00 |
| 11.11.2024 | 130,82 | 133,99 | 130,55 | 133,52 | 3,08% | 6.848.767,00 |
| 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% | 7.770.848,00 |