161,600€
1,06%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 160,40 | 162,25 | 157,70 | 159,90 | 0,16% | 1.242,00 |
| 19.10.2026 | 161,65 | 163,35 | 159,65 | 159,65 | -0,87% | 1.610,00 |
| 16.10.2026 | 162,90 | 163,30 | 161,00 | 161,05 | -0,92% | 2.518,00 |
| 15.10.2026 | 161,05 | 163,35 | 157,90 | 162,55 | 0,00% | 1.736,00 |
| 14.10.2026 | 167,40 | 168,40 | 158,15 | 162,55 | -2,49% | 1.399,00 |
| 13.10.2026 | 171,50 | 174,15 | 166,70 | 166,70 | -2,03% | 1.414,00 |
| 12.10.2026 | 170,00 | 171,75 | 169,00 | 170,15 | 0,09% | 1.294,00 |
| 09.10.2026 | 167,85 | 170,00 | 166,75 | 170,00 | 1,92% | 1.321,00 |
| 08.10.2026 | 169,80 | 169,90 | 166,20 | 166,80 | -0,21% | 2.030,00 |
| 07.10.2026 | 170,05 | 172,00 | 166,10 | 167,15 | -1,68% | 2.503,00 |
| 06.10.2026 | 170,35 | 171,30 | 169,50 | 170,00 | 0,00% | 1.394,00 |
| 05.10.2026 | 170,40 | 171,15 | 168,05 | 170,00 | 0,59% | 1.388,00 |
| 02.10.2026 | 167,25 | 169,45 | 167,20 | 169,00 | 1,38% | 1.206,00 |
| 01.10.2026 | 167,05 | 167,80 | 162,20 | 166,70 | 0,12% | 2.189,00 |
| 30.09.2026 | 170,65 | 171,10 | 166,50 | 166,50 | -2,23% | 1.465,00 |
| 29.09.2026 | 169,45 | 173,30 | 168,80 | 170,30 | -0,23% | 2.313,00 |
| 28.09.2026 | 172,65 | 172,85 | 169,70 | 170,70 | -1,13% | 1.431,00 |
| 25.09.2026 | 172,60 | 174,35 | 170,60 | 172,65 | -0,26% | 1.469,00 |
| 24.09.2026 | 174,25 | 175,30 | 171,65 | 173,10 | -1,03% | 2.460,00 |
| 23.09.2026 | 176,50 | 176,75 | 174,05 | 174,90 | -0,37% | 937,00 |
| 22.09.2026 | 179,30 | 181,25 | 173,60 | 175,55 | -2,47% | 2.900,00 |
| 21.09.2026 | 176,65 | 180,00 | 176,65 | 180,00 | 2,16% | 1.198,00 |
| 18.09.2026 | 177,20 | 178,95 | 174,90 | 176,20 | -0,54% | 1.480,00 |
| 17.09.2026 | 177,70 | 179,40 | 174,55 | 177,15 | -1,80% | 1.823,00 |
| 16.09.2026 | 180,15 | 180,75 | 178,45 | 180,40 | 1,41% | 1.226,00 |
| 15.09.2026 | 179,30 | 180,45 | 174,05 | 177,90 | -0,06% | 1.788,00 |
| 14.09.2026 | 186,50 | 187,35 | 178,00 | 178,00 | -3,73% | 4.883,00 |
| 11.09.2026 | 182,85 | 187,65 | 182,45 | 184,90 | 0,74% | 2.084,00 |
| 10.09.2026 | 186,20 | 188,30 | 183,20 | 183,55 | -1,16% | 1.380,00 |
| 09.09.2026 | 187,50 | 187,95 | 184,10 | 185,70 | -1,01% | 6.402,00 |
| 08.09.2026 | 184,95 | 188,25 | 183,75 | 187,60 | 0,32% | 2.318,00 |
| 07.09.2026 | 185,85 | 190,45 | 185,00 | 187,00 | 1,30% | 1.619,00 |
| 04.09.2026 | 185,75 | 188,05 | 184,60 | 184,60 | -1,18% | 1.002,00 |
| 03.09.2026 | 181,80 | 187,25 | 181,80 | 186,80 | 2,78% | 1.840,00 |
| 02.09.2026 | 181,50 | 186,50 | 181,25 | 181,75 | -1,65% | 1.127,00 |
| 01.09.2026 | 184,25 | 186,10 | 180,65 | 184,80 | 0,60% | 2.510,00 |
| 31.08.2026 | 185,50 | 186,75 | 183,10 | 183,70 | -0,81% | 1.940,00 |
| 28.08.2026 | 184,50 | 186,05 | 184,50 | 185,20 | 0,41% | 1.246,00 |
| 27.08.2026 | 185,15 | 185,25 | 181,90 | 184,45 | 0,76% | 635,00 |
| 26.08.2026 | 185,95 | 188,00 | 182,40 | 183,05 | -1,19% | 1.241,00 |
| 25.08.2026 | 183,50 | 186,25 | 182,90 | 185,25 | 1,31% | 1.598,00 |
| 24.08.2026 | 183,75 | 185,20 | 182,10 | 182,85 | -0,52% | 1.879,00 |
| 21.08.2026 | 177,45 | 183,80 | 177,45 | 183,80 | 3,40% | 1.451,00 |
| 20.08.2026 | 182,90 | 186,50 | 177,75 | 177,75 | -3,11% | 2.004,00 |
| 19.08.2026 | 188,45 | 189,35 | 183,45 | 183,45 | -1,53% | 922,00 |
| 18.08.2026 | 188,55 | 189,75 | 186,10 | 186,30 | -1,64% | 1.513,00 |
| 17.08.2026 | 188,65 | 190,05 | 186,25 | 189,40 | 1,15% | 1.799,00 |
| 14.08.2026 | 188,35 | 191,15 | 187,10 | 187,25 | -1,37% | 1.471,00 |
| 13.08.2026 | 189,10 | 193,45 | 189,10 | 189,85 | 0,74% | 1.824,00 |
| 12.08.2026 | 185,90 | 190,00 | 185,35 | 188,45 | 1,05% | 1.630,00 |
| 11.08.2026 | 186,30 | 189,05 | 185,65 | 186,50 | 0,00% | 913,00 |
| 10.08.2026 | 188,10 | 188,75 | 186,40 | 186,50 | 0,38% | 1.903,00 |
| 07.08.2026 | 186,25 | 188,30 | 184,40 | 185,80 | 0,11% | 1.999,00 |
| 06.08.2026 | 190,05 | 192,45 | 185,60 | 185,60 | -1,46% | 1.676,00 |
| 05.08.2026 | 189,55 | 190,50 | 187,65 | 188,35 | -0,61% | 1.139,00 |
| 04.08.2026 | 183,25 | 189,50 | 182,20 | 189,50 | 4,04% | 2.231,00 |
| 03.08.2026 | 184,20 | 186,40 | 181,20 | 182,15 | -0,36% | 2.349,00 |
| 31.07.2026 | 183,45 | 184,70 | 180,70 | 182,80 | 0,30% | 982,00 |
| 30.07.2026 | 178,50 | 182,25 | 176,05 | 182,25 | 2,53% | 1.703,00 |
| 29.07.2026 | 185,90 | 188,00 | 177,55 | 177,75 | -4,20% | 2.153,00 |
| 28.07.2026 | 185,40 | 190,15 | 183,95 | 185,55 | -1,33% | 1.591,00 |
| 27.07.2026 | 188,80 | 192,40 | 186,35 | 188,05 | -0,29% | 3.040,00 |
| 24.07.2026 | 190,30 | 192,50 | 186,25 | 188,60 | -0,19% | 1.177,00 |
| 23.07.2026 | 190,10 | 192,30 | 188,40 | 188,95 | -1,25% | 896,00 |
| 22.07.2026 | 190,15 | 192,65 | 187,85 | 191,35 | 1,24% | 1.679,00 |
| 21.07.2026 | 186,35 | 190,60 | 185,25 | 189,00 | 2,44% | 1.489,00 |
| 20.07.2026 | 189,00 | 190,30 | 184,40 | 184,50 | -3,23% | 1.861,00 |
| 17.07.2026 | 189,85 | 190,65 | 181,50 | 190,65 | 0,50% | 1.203,00 |
| 16.07.2026 | 200,10 | 201,00 | 189,45 | 189,70 | -5,01% | 2.287,00 |
| 15.07.2026 | 201,90 | 204,40 | 194,15 | 199,70 | 0,03% | 3.888,00 |
| 14.07.2026 | 193,90 | 202,60 | 193,30 | 199,65 | 2,57% | 1.880,00 |
| 13.07.2026 | 194,35 | 196,40 | 192,35 | 194,65 | -0,15% | 1.307,00 |
| 10.07.2026 | 194,45 | 196,90 | 193,05 | 194,95 | 0,23% | 1.425,00 |
| 09.07.2026 | 192,90 | 196,25 | 191,30 | 194,50 | 1,94% | 1.767,00 |
| 08.07.2026 | 194,65 | 196,00 | 189,90 | 190,80 | -1,90% | 1.443,00 |
| 07.07.2026 | 192,90 | 197,85 | 192,35 | 194,50 | 0,41% | 2.187,00 |
| 06.07.2026 | 188,95 | 194,35 | 186,80 | 193,70 | 3,31% | 2.494,00 |
| 03.07.2026 | 188,25 | 191,75 | 186,00 | 187,50 | 1,13% | 1.638,00 |
| 02.07.2026 | 186,60 | 188,10 | 185,35 | 185,40 | -0,46% | 1.563,00 |
| 01.07.2026 | 183,25 | 187,40 | 180,50 | 186,25 | 1,72% | 2.031,00 |
| 30.06.2026 | 185,50 | 186,75 | 182,30 | 183,10 | -2,09% | 2.506,00 |
| 29.06.2026 | 187,00 | 189,50 | 185,95 | 187,00 | -0,11% | 2.133,00 |
| 26.06.2026 | 195,55 | 198,00 | 186,05 | 187,20 | -4,07% | 2.157,00 |
| 25.06.2026 | 194,10 | 199,45 | 194,05 | 195,15 | 0,28% | 1.598,00 |
| 24.06.2026 | 199,80 | 201,00 | 194,20 | 194,60 | -2,26% | 1.606,00 |
| 23.06.2026 | 198,20 | 200,40 | 194,25 | 199,10 | -0,08% | 1.664,00 |
| 22.06.2026 | 200,90 | 201,00 | 193,15 | 199,25 | 1,68% | 2.231,00 |
| 19.06.2026 | 196,40 | 200,80 | 192,85 | 195,95 | -0,18% | 2.090,00 |
| 18.06.2026 | 197,55 | 200,00 | 195,00 | 196,30 | 0,54% | 2.914,00 |
| 17.06.2026 | 189,95 | 197,15 | 189,00 | 195,25 | 2,63% | 3.461,00 |
| 16.06.2026 | 188,65 | 191,55 | 187,85 | 190,25 | 0,48% | 1.808,00 |
| 15.06.2026 | 187,35 | 190,20 | 185,20 | 189,35 | 1,91% | 2.231,00 |
| 12.06.2026 | 183,35 | 187,30 | 182,75 | 185,80 | 1,53% | 1.018,00 |
| 11.06.2026 | 179,05 | 183,00 | 179,05 | 183,00 | 1,69% | 1.401,00 |
| 10.06.2026 | 182,15 | 182,15 | 178,75 | 179,95 | -1,10% | 925,00 |
| 09.06.2026 | 184,85 | 185,95 | 178,75 | 181,95 | -1,03% | 1.847,00 |
| 08.06.2026 | 182,55 | 186,75 | 182,50 | 183,85 | 0,00% | 1.376,00 |
| 05.06.2026 | 188,95 | 189,50 | 183,60 | 183,85 | -2,36% | 2.049,00 |
| 04.06.2026 | 181,20 | 188,60 | 181,20 | 188,30 | 3,55% | 616,00 |
| 03.06.2026 | 185,45 | 185,60 | 179,75 | 181,85 | -1,70% | 2.511,00 |