159,810$
-1,69%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 159,51 | 160,35 | 155,35 | 160,27 | -1,40% | 5.720,00 |
| 05.03.2026 | 165,38 | 167,97 | 160,51 | 162,55 | -3,00% | 6.977.331,00 |
| 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 |