158,000$
-3,20%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 161,00 | 161,23 | 157,33 | 158,39 | -2,97% | 6.368.398,00 |
| 26.03.2026 | 164,65 | 166,33 | 162,48 | 163,23 | -1,46% | 6.162.826,00 |
| 25.03.2026 | 166,80 | 168,81 | 164,00 | 165,65 | -0,13% | 6.416.427,00 |
| 24.03.2026 | 162,44 | 167,12 | 162,23 | 165,87 | 0,94% | 5.784.428,00 |
| 23.03.2026 | 166,26 | 168,14 | 164,16 | 164,32 | 1,77% | 9.926.103,00 |
| 20.03.2026 | 158,36 | 163,14 | 157,25 | 161,47 | 1,84% | 14.621.269,00 |
| 19.03.2026 | 156,99 | 159,62 | 156,53 | 158,55 | -0,24% | 6.395.185,00 |
| 18.03.2026 | 156,52 | 160,64 | 156,52 | 158,93 | 0,70% | 8.965.285,00 |
| 17.03.2026 | 157,30 | 160,64 | 157,30 | 157,83 | 1,37% | 6.508.085,00 |
| 16.03.2026 | 156,46 | 159,09 | 154,79 | 155,70 | 0,54% | 5.498.435,00 |
| 13.03.2026 | 154,88 | 157,24 | 153,86 | 154,87 | 0,32% | 6.001.912,00 |
| 12.03.2026 | 154,37 | 156,25 | 152,80 | 154,37 | -4,05% | 11.195.744,00 |
| 11.03.2026 | 160,07 | 161,76 | 157,85 | 160,89 | 0,09% | 5.463.209,00 |
| 10.03.2026 | 161,84 | 163,48 | 159,86 | 160,75 | 0,19% | 4.311.241,00 |
| 09.03.2026 | 157,92 | 161,85 | 154,07 | 160,45 | 0,11% | 7.462.076,00 |
| 06.03.2026 | 159,51 | 160,35 | 155,35 | 160,27 | -1,40% | 8.042.394,00 |
| 05.03.2026 | 165,38 | 167,97 | 160,51 | 162,55 | -3,00% | 7.157.433,00 |
| 04.03.2026 | 167,58 | 169,20 | 166,52 | 167,58 | 0,98% | 5.294.899,00 |
| 03.03.2026 | 162,46 | 167,32 | 159,95 | 165,95 | -0,63% | 7.158.446,00 |
| 02.03.2026 | 162,64 | 169,60 | 162,15 | 167,00 | 0,29% | 9.085.713,00 |
| 27.02.2026 | 174,00 | 174,13 | 164,40 | 166,51 | -6,19% | 12.367.823,00 |
| 26.02.2026 | 174,88 | 177,83 | 174,45 | 177,49 | 2,16% | 6.881.624,00 |
| 25.02.2026 | 170,70 | 174,04 | 169,65 | 173,73 | 2,93% | 6.918.705,00 |
| 24.02.2026 | 165,47 | 170,32 | 164,11 | 168,79 | 1,19% | 7.314.443,00 |
| 23.02.2026 | 173,96 | 175,62 | 166,61 | 166,80 | -4,91% | 7.783.924,00 |
| 20.02.2026 | 173,45 | 175,43 | 171,55 | 175,41 | 0,60% | 4.272.739,00 |
| 19.02.2026 | 175,16 | 176,28 | 172,53 | 174,37 | -1,26% | 7.259.535,00 |
| 18.02.2026 | 173,49 | 177,31 | 173,45 | 176,59 | 2,94% | 6.343.527,00 |
| 17.02.2026 | 172,55 | 174,20 | 170,86 | 171,54 | 0,23% | 6.376.873,00 |
| 13.02.2026 | 167,12 | 171,49 | 163,59 | 171,15 | 1,84% | 9.162.409,00 |
| 12.02.2026 | 177,43 | 178,79 | 165,41 | 168,06 | -4,88% | 14.436.722,00 |
| 11.02.2026 | 179,77 | 181,04 | 174,30 | 176,68 | -0,68% | 7.778.070,00 |
| 10.02.2026 | 181,92 | 184,58 | 173,55 | 177,89 | -2,45% | 12.854.469,00 |
| 09.02.2026 | 179,99 | 183,82 | 179,46 | 182,35 | 1,33% | 6.626.285,00 |
| 06.02.2026 | 178,89 | 181,19 | 177,50 | 179,96 | 2,34% | 9.139.724,00 |
| 05.02.2026 | 178,00 | 179,45 | 173,25 | 175,84 | -2,35% | 9.571.786,00 |
| 04.02.2026 | 182,73 | 183,65 | 178,50 | 180,08 | -1,55% | 7.571.868,00 |
| 03.02.2026 | 185,28 | 188,68 | 178,45 | 182,91 | -1,18% | 7.751.645,00 |
| 02.02.2026 | 182,61 | 185,44 | 180,55 | 185,10 | 1,26% | 6.827.209,00 |
| 30.01.2026 | 180,21 | 183,15 | 179,97 | 182,80 | 0,22% | 7.434.926,00 |
| 29.01.2026 | 183,18 | 185,03 | 179,46 | 182,40 | 0,03% | 7.473.369,00 |
| 28.01.2026 | 182,44 | 183,01 | 180,38 | 182,34 | -0,18% | 5.538.764,00 |
| 27.01.2026 | 182,24 | 183,97 | 181,15 | 182,66 | 0,43% | 5.138.116,00 |
| 26.01.2026 | 179,36 | 182,44 | 178,86 | 181,88 | 1,61% | 6.389.837,00 |
| 23.01.2026 | 181,87 | 181,87 | 177,95 | 179,00 | -2,21% | 8.532.788,00 |
| 22.01.2026 | 184,53 | 186,04 | 182,26 | 183,05 | -0,15% | 8.966.903,00 |
| 21.01.2026 | 182,47 | 186,42 | 182,02 | 183,32 | 0,67% | 11.715.802,00 |
| 20.01.2026 | 185,25 | 186,70 | 181,28 | 182,10 | -3,70% | 11.302.583,00 |
| 16.01.2026 | 190,55 | 192,68 | 189,00 | 189,09 | -1,12% | 8.398.073,00 |
| 15.01.2026 | 181,00 | 192,16 | 181,00 | 191,23 | 5,78% | 12.957.086,00 |
| 14.01.2026 | 182,19 | 182,35 | 178,93 | 180,78 | -1,08% | 8.434.008,00 |
| 13.01.2026 | 186,96 | 187,02 | 182,15 | 182,76 | -2,04% | 6.594.775,00 |
| 12.01.2026 | 184,63 | 187,27 | 183,92 | 186,57 | 0,13% | 5.635.447,00 |
| 09.01.2026 | 185,70 | 186,92 | 185,04 | 186,32 | 0,89% | 4.630.857,00 |
| 08.01.2026 | 183,91 | 186,14 | 183,66 | 184,68 | -0,06% | 3.746.117,00 |
| 07.01.2026 | 187,30 | 187,75 | 184,34 | 184,79 | -1,58% | 3.532.357,00 |
| 06.01.2026 | 186,70 | 188,82 | 185,75 | 187,75 | 0,65% | 3.795.571,00 |
| 05.01.2026 | 182,20 | 188,51 | 182,05 | 186,54 | 2,55% | 6.787.439,00 |
| 02.01.2026 | 178,52 | 181,96 | 177,14 | 181,90 | 2,46% | 4.509.869,00 |
| 31.12.2025 | 179,51 | 179,71 | 177,40 | 177,53 | -0,87% | 3.098.076,00 |
| 30.12.2025 | 180,28 | 180,38 | 178,26 | 179,08 | -0,48% | 2.365.948,00 |
| 29.12.2025 | 181,19 | 181,70 | 179,75 | 179,94 | -1,06% | 2.464.319,00 |
| 26.12.2025 | 181,85 | 182,34 | 181,10 | 181,87 | 0,12% | 2.564.707,00 |
| 24.12.2025 | 180,16 | 182,00 | 179,53 | 181,65 | 1,20% | 2.647.968,00 |
| 23.12.2025 | 179,83 | 180,58 | 179,13 | 179,50 | -0,14% | 3.514.849,00 |
| 22.12.2025 | 177,59 | 180,26 | 177,41 | 179,76 | 1,57% | 4.574.569,00 |
| 19.12.2025 | 173,46 | 177,70 | 173,46 | 176,98 | 2,32% | 10.639.418,00 |
| 18.12.2025 | 176,55 | 177,07 | 172,58 | 172,96 | -1,05% | 7.993.551,00 |
| 17.12.2025 | 178,05 | 179,45 | 174,46 | 174,80 | -0,97% | 5.796.489,00 |
| 16.12.2025 | 178,13 | 178,65 | 175,68 | 176,51 | -0,72% | 6.840.534,00 |
| 15.12.2025 | 179,91 | 180,90 | 177,73 | 177,79 | -0,35% | 5.219.025,00 |
| 12.12.2025 | 181,15 | 181,15 | 177,75 | 178,41 | -1,04% | 4.961.546,00 |
| 11.12.2025 | 180,13 | 181,98 | 179,50 | 180,29 | 0,32% | 7.598.711,00 |
| 10.12.2025 | 178,50 | 181,31 | 177,75 | 179,71 | 0,49% | 6.591.580,00 |
| 09.12.2025 | 176,78 | 180,65 | 176,77 | 178,83 | 1,13% | 4.191.511,00 |
| 08.12.2025 | 176,99 | 178,96 | 176,06 | 176,83 | 0,18% | 7.271.671,00 |
| 05.12.2025 | 174,47 | 177,32 | 174,30 | 176,51 | 0,93% | 4.641.919,00 |
| 04.12.2025 | 174,32 | 176,00 | 173,72 | 174,89 | 0,67% | 4.813.158,00 |
| 03.12.2025 | 168,55 | 174,00 | 168,10 | 173,72 | 2,74% | 6.223.288,00 |
| 02.12.2025 | 168,88 | 170,12 | 168,69 | 169,09 | 0,37% | 4.339.084,00 |
| 01.12.2025 | 169,01 | 169,77 | 167,73 | 168,47 | -0,70% | 4.393.501,00 |
| 28.11.2025 | 168,14 | 170,27 | 167,76 | 169,66 | 1,02% | 2.133.673,00 |
| 26.11.2025 | 166,98 | 168,96 | 165,87 | 167,94 | 1,52% | 4.844.240,00 |
| 25.11.2025 | 163,51 | 165,87 | 160,62 | 165,43 | 1,60% | 5.561.124,00 |
| 24.11.2025 | 161,33 | 164,46 | 159,00 | 162,83 | 2,95% | 10.125.895,00 |
| 21.11.2025 | 159,78 | 160,11 | 155,23 | 158,17 | -0,33% | 9.021.314,00 |
| 20.11.2025 | 164,20 | 166,94 | 158,51 | 158,70 | -2,21% | 5.258.624,00 |
| 19.11.2025 | 160,35 | 162,91 | 160,05 | 162,29 | 1,54% | 6.413.570,00 |
| 18.11.2025 | 158,63 | 161,67 | 157,79 | 159,83 | 0,24% | 4.864.929,00 |
| 17.11.2025 | 163,25 | 164,09 | 158,76 | 159,45 | -2,69% | 5.727.232,00 |
| 14.11.2025 | 164,20 | 164,80 | 159,94 | 163,86 | -1,06% | 6.691.156,00 |
| 13.11.2025 | 169,30 | 170,35 | 165,17 | 165,61 | -2,54% | 6.090.916,00 |
| 12.11.2025 | 167,52 | 171,77 | 167,52 | 169,92 | 2,05% | 6.892.852,00 |
| 11.11.2025 | 165,30 | 166,72 | 164,78 | 166,50 | 0,88% | 3.237.818,00 |
| 10.11.2025 | 163,81 | 166,06 | 163,81 | 165,05 | 1,66% | 5.015.510,00 |
| 07.11.2025 | 162,21 | 162,60 | 158,06 | 162,36 | -0,65% | 6.323.349,00 |
| 06.11.2025 | 164,57 | 165,66 | 162,65 | 163,42 | -1,07% | 4.293.079,00 |
| 05.11.2025 | 163,87 | 165,96 | 161,63 | 165,18 | 0,71% | 4.132.990,00 |
| 04.11.2025 | 162,33 | 166,93 | 160,86 | 164,01 | 0,22% | 5.739.196,00 |
| 03.11.2025 | 164,25 | 164,66 | 161,57 | 163,65 | -0,21% | 4.719.316,00 |