133,840€
-0,10%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 134,56 | 134,84 | 131,21 | 133,89 | -0,07% | - |
| 13.10.2025 | 132,12 | 134,66 | 131,78 | 133,98 | 2,49% | 4.010,00 |
| 10.10.2025 | 134,82 | 136,50 | 130,72 | 130,72 | -2,75% | 1.909,00 |
| 09.10.2025 | 133,60 | 135,18 | 132,66 | 134,42 | 0,09% | 1.482,00 |
| 08.10.2025 | 134,88 | 135,42 | 133,26 | 134,30 | 0,34% | 2.056,00 |
| 07.10.2025 | 135,04 | 136,76 | 133,24 | 133,84 | -0,71% | 1.783,00 |
| 06.10.2025 | 135,32 | 136,36 | 132,84 | 134,80 | 0,78% | 2.038,00 |
| 03.10.2025 | 132,64 | 134,20 | 132,50 | 133,76 | 1,26% | 430,00 |
| 02.10.2025 | 133,36 | 134,92 | 131,44 | 132,10 | -1,42% | 1.675,00 |
| 01.10.2025 | 135,90 | 136,46 | 132,20 | 134,00 | 0,10% | 1.349,00 |
| 30.09.2025 | 137,44 | 137,96 | 133,86 | 133,86 | -2,35% | 980,00 |
| 29.09.2025 | 136,44 | 138,42 | 136,34 | 137,08 | -0,15% | 1.155,00 |
| 26.09.2025 | 136,94 | 137,80 | 135,64 | 137,28 | 1,09% | 1.725,00 |
| 25.09.2025 | 133,94 | 136,06 | 132,60 | 135,80 | 0,41% | 1.562,00 |
| 24.09.2025 | 135,82 | 138,24 | 135,24 | 135,24 | -1,49% | 1.054,00 |
| 23.09.2025 | 136,68 | 138,92 | 135,14 | 137,28 | 0,79% | 985,00 |
| 22.09.2025 | 136,44 | 136,44 | 133,80 | 136,20 | -0,54% | 2.909,00 |
| 19.09.2025 | 134,68 | 137,00 | 134,68 | 136,94 | 1,20% | 1.494,00 |
| 18.09.2025 | 133,98 | 135,78 | 133,30 | 135,32 | 1,42% | 1.917,00 |
| 17.09.2025 | 130,90 | 133,42 | 130,46 | 133,42 | 1,77% | 1.129,00 |
| 16.09.2025 | 133,58 | 133,60 | 131,10 | 131,10 | -1,35% | 2.595,00 |
| 15.09.2025 | 132,90 | 134,68 | 132,50 | 132,90 | 0,08% | 1.915,00 |
| 12.09.2025 | 133,94 | 134,30 | 132,66 | 132,80 | -0,54% | 1.526,00 |
| 11.09.2025 | 132,50 | 134,42 | 130,46 | 133,52 | 1,99% | 1.685,00 |
| 10.09.2025 | 130,72 | 131,60 | 129,12 | 130,92 | 0,34% | 1.642,00 |
| 09.09.2025 | 126,32 | 130,48 | 126,02 | 130,48 | 3,44% | 1.800,00 |
| 08.09.2025 | 126,08 | 127,08 | 125,62 | 126,14 | -0,35% | 869,00 |
| 05.09.2025 | 128,88 | 129,84 | 125,08 | 126,58 | -2,06% | 571,00 |
| 04.09.2025 | 128,08 | 129,24 | 127,22 | 129,24 | 1,48% | 1.095,00 |
| 03.09.2025 | 128,54 | 128,76 | 126,54 | 127,36 | 0,25% | 799,00 |
| 02.09.2025 | 127,94 | 129,14 | 125,96 | 127,04 | -1,57% | 893,00 |
| 01.09.2025 | 128,84 | 129,06 | 127,94 | 129,06 | 0,22% | 972,00 |
| 29.08.2025 | 129,10 | 129,18 | 127,68 | 128,78 | 0,26% | 913,00 |
| 28.08.2025 | 128,04 | 129,56 | 127,96 | 128,44 | -0,51% | 1.967,00 |
| 27.08.2025 | 128,00 | 129,10 | 127,86 | 129,10 | 1,81% | 496,00 |
| 26.08.2025 | 126,34 | 127,74 | 125,80 | 126,80 | -0,02% | 1.258,00 |
| 25.08.2025 | 126,90 | 127,26 | 125,84 | 126,82 | 0,32% | 1.263,00 |
| 22.08.2025 | 124,74 | 126,90 | 124,16 | 126,42 | 1,87% | 1.074,00 |
| 21.08.2025 | 124,22 | 125,00 | 122,66 | 124,10 | 0,03% | 2.036,00 |
| 20.08.2025 | 123,10 | 124,50 | 121,24 | 124,06 | 0,47% | 2.720,00 |
| 19.08.2025 | 124,00 | 124,70 | 123,48 | 123,48 | -0,60% | 488,00 |
| 18.08.2025 | 123,26 | 124,90 | 122,58 | 124,22 | -0,14% | 1.638,00 |
| 15.08.2025 | 127,98 | 127,98 | 124,40 | 124,40 | -2,43% | 800,00 |
| 14.08.2025 | 126,52 | 127,50 | 125,24 | 127,50 | 1,71% | 1.432,00 |
| 13.08.2025 | 126,50 | 127,40 | 124,50 | 125,36 | -0,78% | 1.277,00 |
| 12.08.2025 | 124,08 | 126,80 | 123,86 | 126,34 | 2,15% | 1.865,00 |
| 11.08.2025 | 123,22 | 123,88 | 122,52 | 123,68 | 0,96% | 1.032,00 |
| 08.08.2025 | 121,52 | 122,50 | 120,66 | 122,50 | 0,72% | 464,00 |
| 07.08.2025 | 121,78 | 122,86 | 120,84 | 121,62 | 0,28% | 528,00 |
| 06.08.2025 | 122,20 | 122,32 | 120,86 | 121,28 | -0,35% | 562,00 |
| 05.08.2025 | 122,84 | 123,64 | 120,70 | 121,70 | -0,11% | 682,00 |
| 04.08.2025 | 120,18 | 122,72 | 119,02 | 121,84 | 1,69% | 1.692,00 |
| 01.08.2025 | 124,06 | 124,38 | 117,90 | 119,82 | -3,73% | 1.356,00 |
| 31.07.2025 | 125,54 | 126,80 | 123,00 | 124,46 | -1,10% | 1.175,00 |
| 30.07.2025 | 124,94 | 126,50 | 123,66 | 125,84 | 1,86% | 1.260,00 |
| 29.07.2025 | 123,78 | 124,98 | 122,90 | 123,54 | 0,49% | 771,00 |
| 28.07.2025 | 122,00 | 123,50 | 122,00 | 122,94 | 0,72% | 1.591,00 |
| 25.07.2025 | 121,12 | 122,28 | 120,88 | 122,06 | 0,35% | 754,00 |
| 24.07.2025 | 120,38 | 121,98 | 119,90 | 121,64 | 0,91% | 2.812,00 |
| 23.07.2025 | 120,06 | 120,70 | 119,14 | 120,54 | 0,65% | 891,00 |
| 22.07.2025 | 120,58 | 121,10 | 118,70 | 119,76 | -0,45% | 1.089,00 |
| 21.07.2025 | 120,82 | 122,08 | 120,26 | 120,30 | -0,56% | 1.879,00 |
| 18.07.2025 | 122,00 | 122,00 | 120,28 | 120,98 | -0,41% | 1.678,00 |
| 17.07.2025 | 119,56 | 122,16 | 119,56 | 121,48 | 1,66% | 1.066,00 |
| 16.07.2025 | 121,82 | 122,60 | 115,82 | 119,50 | -2,59% | 7.830,00 |
| 15.07.2025 | 123,92 | 124,00 | 122,26 | 122,68 | -0,34% | 868,00 |
| 14.07.2025 | 120,50 | 123,20 | 120,50 | 123,10 | 1,58% | 2.138,00 |
| 11.07.2025 | 122,50 | 122,50 | 120,70 | 121,18 | -0,77% | 1.361,00 |
| 10.07.2025 | 120,78 | 122,14 | 120,62 | 122,12 | 1,09% | 799,00 |
| 09.07.2025 | 120,84 | 122,12 | 120,02 | 120,80 | -0,26% | 2.599,00 |
| 08.07.2025 | 122,08 | 123,08 | 121,12 | 121,12 | -0,96% | 311,00 |
| 07.07.2025 | 122,14 | 123,74 | 122,02 | 122,30 | -0,02% | 1.129,00 |
| 04.07.2025 | 121,98 | 122,32 | 120,88 | 122,32 | -0,52% | 757,00 |
| 03.07.2025 | 121,74 | 122,98 | 120,00 | 122,96 | 1,69% | 10.113,00 |
| 02.07.2025 | 119,96 | 121,22 | 119,68 | 120,92 | 0,77% | 1.008,00 |
| 01.07.2025 | 119,76 | 120,00 | 118,46 | 120,00 | 0,69% | 1.404,00 |
| 30.06.2025 | 121,02 | 121,64 | 118,88 | 119,18 | -0,62% | 2.039,00 |
| 27.06.2025 | 119,98 | 120,70 | 118,90 | 119,92 | 0,84% | 2.163,00 |
| 26.06.2025 | 117,90 | 119,46 | 116,90 | 118,92 | 1,83% | 727,00 |
| 25.06.2025 | 116,72 | 117,94 | 116,58 | 116,78 | -0,26% | 862,00 |
| 24.06.2025 | 117,04 | 117,68 | 116,04 | 117,08 | 3,01% | 941,00 |
| 23.06.2025 | 115,62 | 116,64 | 113,66 | 113,66 | -1,11% | 1.373,00 |
| 20.06.2025 | 114,10 | 116,00 | 113,68 | 114,94 | 0,91% | 713,00 |
| 19.06.2025 | 115,80 | 115,80 | 113,90 | 113,90 | -1,04% | 202,00 |
| 18.06.2025 | 113,88 | 115,10 | 113,12 | 115,10 | 1,32% | 979,00 |
| 17.06.2025 | 111,92 | 113,60 | 111,92 | 113,60 | -0,91% | 783,00 |
| 16.06.2025 | 111,88 | 114,64 | 111,70 | 114,64 | 1,49% | 925,00 |
| 13.06.2025 | 112,46 | 114,36 | 111,74 | 112,96 | -0,65% | 1.998,00 |
| 12.06.2025 | 113,88 | 114,28 | 112,12 | 113,70 | -1,18% | 1.201,00 |
| 11.06.2025 | 115,54 | 116,02 | 114,74 | 115,06 | -0,29% | 955,00 |
| 10.06.2025 | 115,66 | 116,06 | 114,92 | 115,40 | -0,29% | 1.074,00 |
| 09.06.2025 | 114,92 | 116,20 | 114,50 | 115,74 | 0,75% | 1.013,00 |
| 06.06.2025 | 114,14 | 116,56 | 114,14 | 114,88 | 1,27% | 727,00 |
| 05.06.2025 | 111,90 | 114,58 | 111,62 | 113,44 | 0,57% | 1.059,00 |
| 04.06.2025 | 112,72 | 113,92 | 112,56 | 112,80 | -0,39% | 1.546,00 |
| 03.06.2025 | 111,58 | 113,50 | 111,06 | 113,24 | 0,93% | 1.200,00 |
| 02.06.2025 | 112,10 | 112,20 | 110,54 | 112,20 | 0,07% | 1.470,00 |
| 30.05.2025 | 113,46 | 113,62 | 111,80 | 112,12 | -0,18% | 1.204,00 |
| 29.05.2025 | 116,08 | 116,08 | 112,26 | 112,32 | -0,62% | 274,00 |
| 28.05.2025 | 114,50 | 114,50 | 113,02 | 113,02 | -0,69% | 422,00 |