130,700€
-0,05%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 131,55 | 132,70 | 130,79 | 130,92 | 0,12% | - |
| 21.01.2025 | 134,62 | 134,62 | 130,08 | 130,76 | -2,91% | 3.094,00 |
| 20.01.2025 | 135,00 | 135,50 | 133,94 | 134,68 | 0,55% | 5.293,00 |
| 17.01.2025 | 132,38 | 134,14 | 131,82 | 133,94 | 1,29% | 2.733,00 |
| 16.01.2025 | 128,18 | 132,24 | 127,54 | 132,24 | 3,70% | 5.371,00 |
| 15.01.2025 | 121,50 | 127,66 | 120,42 | 127,52 | 5,77% | 3.391,00 |
| 14.01.2025 | 121,80 | 122,44 | 120,56 | 120,56 | -0,86% | 1.386,00 |
| 13.01.2025 | 120,20 | 121,60 | 119,66 | 121,60 | 0,58% | 2.254,00 |
| 10.01.2025 | 123,66 | 124,68 | 120,62 | 120,90 | -1,71% | 1.321,00 |
| 09.01.2025 | 124,50 | 125,96 | 123,00 | 123,00 | 0,00% | 2.151,00 |
| 08.01.2025 | 122,40 | 124,06 | 122,32 | 123,00 | 0,33% | 1.217,00 |
| 07.01.2025 | 124,04 | 124,88 | 121,16 | 122,60 | -1,07% | 1.839,00 |
| 06.01.2025 | 121,66 | 125,10 | 121,38 | 123,92 | 1,66% | 2.017,00 |
| 03.01.2025 | 121,18 | 122,74 | 120,52 | 121,90 | 0,25% | 1.309,00 |
| 02.01.2025 | 121,94 | 124,06 | 121,06 | 121,60 | 1,32% | 1.720,00 |
| 30.12.2024 | 121,54 | 121,94 | 120,02 | 120,02 | -1,32% | 715,00 |
| 27.12.2024 | 121,94 | 123,14 | 120,84 | 121,62 | 1,91% | 981,00 |
| 23.12.2024 | 119,26 | 119,60 | 118,02 | 119,34 | 0,74% | 1.080,00 |
| 20.12.2024 | 116,16 | 118,78 | 113,98 | 118,46 | 1,46% | 23.445,00 |
| 19.12.2024 | 117,16 | 120,52 | 116,40 | 116,76 | -0,90% | 3.169,00 |
| 18.12.2024 | 121,44 | 122,82 | 117,82 | 117,82 | -2,96% | 1.861,00 |
| 17.12.2024 | 121,98 | 123,02 | 121,36 | 121,42 | -1,33% | 2.192,00 |
| 16.12.2024 | 121,80 | 123,06 | 120,70 | 123,06 | 0,54% | 1.923,00 |
| 13.12.2024 | 122,88 | 123,48 | 121,10 | 122,40 | 0,18% | 2.077,00 |
| 12.12.2024 | 121,58 | 122,62 | 120,52 | 122,18 | 0,86% | 1.264,00 |
| 11.12.2024 | 120,26 | 122,56 | 120,02 | 121,14 | -0,23% | 870,00 |
| 10.12.2024 | 121,48 | 122,88 | 120,26 | 121,42 | -0,48% | 2.126,00 |
| 09.12.2024 | 123,46 | 124,06 | 121,20 | 122,00 | -0,65% | 3.017,00 |
| 06.12.2024 | 123,62 | 124,00 | 122,38 | 122,80 | -0,92% | 1.143,00 |
| 05.12.2024 | 123,52 | 124,62 | 122,36 | 123,94 | -0,35% | 1.859,00 |
| 04.12.2024 | 124,06 | 125,34 | 123,70 | 124,38 | 0,10% | 2.110,00 |
| 03.12.2024 | 125,62 | 126,18 | 124,18 | 124,26 | -1,26% | 1.351,00 |
| 02.12.2024 | 124,60 | 126,48 | 124,60 | 125,84 | 0,43% | 1.648,00 |
| 29.11.2024 | 124,92 | 126,16 | 124,62 | 125,30 | -0,16% | 5.940,00 |
| 28.11.2024 | 124,96 | 126,48 | 124,96 | 125,50 | 1,06% | 4.374,00 |
| 27.11.2024 | 125,78 | 125,78 | 123,48 | 124,18 | -1,07% | 2.151,00 |
| 26.11.2024 | 127,34 | 127,50 | 122,60 | 125,52 | -1,52% | 2.064,00 |
| 25.11.2024 | 129,72 | 132,50 | 127,46 | 127,46 | -0,99% | 1.510,00 |
| 22.11.2024 | 129,46 | 130,74 | 128,56 | 128,74 | -0,37% | 1.566,00 |
| 21.11.2024 | 125,00 | 129,22 | 124,58 | 129,22 | 3,34% | 2.294,00 |
| 20.11.2024 | 125,40 | 126,68 | 124,94 | 125,04 | -0,76% | 1.370,00 |
| 19.11.2024 | 127,06 | 127,20 | 125,50 | 126,00 | -0,27% | 2.378,00 |
| 18.11.2024 | 127,02 | 128,34 | 126,22 | 126,34 | -0,28% | 6.360,00 |
| 15.11.2024 | 125,08 | 126,88 | 124,70 | 126,70 | 0,65% | 3.910,00 |
| 14.11.2024 | 126,16 | 127,58 | 125,36 | 125,88 | -0,08% | 1.175,00 |
| 13.11.2024 | 124,70 | 127,40 | 123,94 | 125,98 | 1,08% | 2.822,00 |
| 12.11.2024 | 125,06 | 126,50 | 124,02 | 124,64 | -0,37% | 2.511,00 |
| 11.11.2024 | 121,46 | 125,88 | 121,06 | 125,10 | 3,30% | 4.987,00 |
| 08.11.2024 | 118,82 | 121,90 | 118,64 | 121,10 | 1,53% | 5.876,00 |
| 07.11.2024 | 122,88 | 123,80 | 119,18 | 119,28 | -2,68% | 8.345,00 |
| 06.11.2024 | 112,74 | 124,26 | 112,74 | 122,56 | 14,01% | 5.023,00 |
| 05.11.2024 | 106,32 | 107,72 | 106,30 | 107,50 | 0,39% | 1.593,00 |
| 04.11.2024 | 107,54 | 107,74 | 106,36 | 107,08 | -0,96% | 1.502,00 |
| 01.11.2024 | 107,82 | 108,68 | 107,08 | 108,12 | 0,76% | 1.186,00 |
| 31.10.2024 | 107,78 | 108,30 | 106,60 | 107,30 | -1,41% | 1.559,00 |
| 30.10.2024 | 109,50 | 110,74 | 108,60 | 108,84 | -1,13% | 4.661,00 |
| 29.10.2024 | 110,50 | 111,00 | 110,02 | 110,08 | -0,38% | 2.551,00 |
| 28.10.2024 | 109,04 | 110,64 | 108,24 | 110,50 | 2,31% | 696,00 |
| 25.10.2024 | 110,08 | 111,00 | 108,00 | 108,00 | -1,71% | 1.834,00 |
| 24.10.2024 | 109,26 | 110,36 | 109,00 | 109,88 | 0,51% | 2.411,00 |
| 23.10.2024 | 109,78 | 110,08 | 108,76 | 109,32 | -0,16% | 1.190,00 |
| 22.10.2024 | 109,00 | 109,50 | 108,28 | 109,50 | 0,27% | 846,00 |
| 21.10.2024 | 111,70 | 111,96 | 109,20 | 109,20 | -0,55% | 1.487,00 |
| 18.10.2024 | 110,58 | 111,40 | 109,74 | 109,80 | -1,10% | 2.699,00 |
| 17.10.2024 | 110,82 | 111,54 | 109,70 | 111,02 | 0,43% | 3.532,00 |
| 16.10.2024 | 102,70 | 111,54 | 102,70 | 110,54 | 7,40% | 5.501,00 |
| 15.10.2024 | 103,86 | 105,00 | 102,70 | 102,92 | -0,08% | 1.937,00 |
| 14.10.2024 | 100,64 | 103,00 | 100,64 | 103,00 | 1,52% | 3.187,00 |
| 11.10.2024 | 99,02 | 101,74 | 98,47 | 101,46 | 2,71% | 1.975,00 |
| 10.10.2024 | 98,97 | 99,99 | 98,68 | 98,78 | -0,91% | 1.591,00 |
| 09.10.2024 | 98,32 | 99,69 | 97,63 | 99,69 | 1,59% | 555,00 |
| 08.10.2024 | 98,09 | 98,56 | 97,60 | 98,13 | -0,31% | 467,00 |
| 07.10.2024 | 98,49 | 99,01 | 97,65 | 98,44 | 0,32% | 3.696,00 |
| 04.10.2024 | 95,09 | 98,13 | 95,03 | 98,13 | 3,81% | 579,00 |
| 03.10.2024 | 94,33 | 94,61 | 93,71 | 94,53 | 0,18% | 171,00 |
| 02.10.2024 | 93,76 | 95,16 | 93,73 | 94,36 | -0,26% | 3.719,00 |
| 01.10.2024 | 93,90 | 94,80 | 93,13 | 94,61 | 1,90% | 1.773,00 |
| 30.09.2024 | 93,63 | 93,63 | 92,06 | 92,85 | -0,54% | 587,00 |
| 27.09.2024 | 93,43 | 94,19 | 93,30 | 93,35 | -0,33% | 2.208,00 |
| 26.09.2024 | 91,91 | 93,66 | 91,36 | 93,66 | 2,05% | 2.065,00 |
| 25.09.2024 | 90,70 | 92,09 | 90,70 | 91,78 | 0,09% | 590,00 |
| 24.09.2024 | 92,01 | 92,55 | 91,70 | 91,70 | 0,30% | 4.295,00 |
| 23.09.2024 | 91,96 | 92,98 | 91,29 | 91,43 | 0,86% | 2.431,00 |
| 20.09.2024 | 90,01 | 90,87 | 89,85 | 90,65 | -0,08% | 845,00 |
| 19.09.2024 | 89,48 | 91,07 | 89,48 | 90,72 | 1,36% | 483,00 |
| 18.09.2024 | 89,86 | 90,11 | 89,50 | 89,50 | -0,41% | 775,00 |
| 17.09.2024 | 89,99 | 90,73 | 89,63 | 89,87 | 0,18% | 3.398,00 |
| 16.09.2024 | 88,95 | 89,71 | 88,50 | 89,71 | 1,14% | 1.234,00 |
| 13.09.2024 | 86,92 | 88,78 | 86,90 | 88,70 | 1,69% | 1.231,00 |
| 12.09.2024 | 88,10 | 88,78 | 86,80 | 87,23 | 0,54% | 4.314,00 |
| 11.09.2024 | 86,55 | 86,90 | 85,71 | 86,76 | -0,88% | 1.664,00 |
| 10.09.2024 | 89,09 | 90,16 | 86,46 | 87,53 | -2,18% | 2.972,00 |
| 09.09.2024 | 87,87 | 89,48 | 87,30 | 89,48 | 1,86% | 1.021,00 |
| 06.09.2024 | 89,55 | 90,82 | 87,58 | 87,85 | -1,95% | 904,00 |
| 05.09.2024 | 90,68 | 90,83 | 89,20 | 89,60 | -1,38% | 6.797,00 |
| 04.09.2024 | 89,30 | 91,38 | 89,30 | 90,85 | 1,12% | 2.388,00 |
| 03.09.2024 | 93,71 | 94,59 | 89,82 | 89,84 | -4,62% | 12.064,00 |
| 02.09.2024 | 93,78 | 94,79 | 93,03 | 94,19 | 1,57% | 51.099,00 |
| 30.08.2024 | 93,06 | 93,79 | 92,45 | 92,73 | -0,22% | 5.354,00 |
| 29.08.2024 | 92,57 | 93,38 | 92,00 | 92,93 | 1,26% | 38.320,00 |