89,940€
0,78%
Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2024 | 89,48 | 90,28 | 88,19 | 90,28 | 1,17% | 1.790,00 |
| 06.06.2024 | 88,33 | 89,27 | 88,33 | 89,24 | 0,12% | 375,00 |
| 05.06.2024 | 88,50 | 89,56 | 88,31 | 89,13 | 0,59% | 838,00 |
| 04.06.2024 | 88,76 | 89,87 | 88,39 | 88,61 | -0,29% | 657,00 |
| 03.06.2024 | 89,92 | 90,68 | 88,87 | 88,87 | -0,85% | 1.469,00 |
| 31.05.2024 | 90,29 | 90,47 | 89,00 | 89,63 | 0,13% | 685,00 |
| 30.05.2024 | 89,78 | 90,39 | 89,39 | 89,51 | -0,73% | 455,00 |
| 29.05.2024 | 90,18 | 91,15 | 89,77 | 90,17 | -1,32% | 556,00 |
| 28.05.2024 | 91,46 | 91,46 | 90,22 | 91,38 | -0,31% | 1.380,00 |
| 27.05.2024 | 92,00 | 92,04 | 91,06 | 91,66 | -0,07% | 506,00 |
| 24.05.2024 | 91,14 | 91,89 | 91,13 | 91,72 | -0,22% | 388,00 |
| 23.05.2024 | 93,50 | 93,57 | 91,80 | 91,92 | -0,88% | 2.295,00 |
| 22.05.2024 | 93,76 | 94,50 | 92,74 | 92,74 | -1,02% | 4.512,00 |
| 21.05.2024 | 91,79 | 93,79 | 91,11 | 93,70 | 1,21% | 975,00 |
| 20.05.2024 | 92,65 | 92,99 | 91,88 | 92,58 | 0,66% | 594,00 |
| 17.05.2024 | 91,30 | 92,03 | 90,98 | 91,97 | 0,14% | 798,00 |
| 16.05.2024 | 92,59 | 92,59 | 91,70 | 91,84 | -0,57% | 1.026,00 |
| 15.05.2024 | 91,99 | 92,83 | 91,30 | 92,37 | 0,43% | 706,00 |
| 14.05.2024 | 91,00 | 92,52 | 90,88 | 91,97 | 0,51% | 640,00 |
| 13.05.2024 | 92,24 | 92,24 | 90,75 | 91,50 | 0,98% | 776,00 |
| 10.05.2024 | 91,80 | 92,22 | 90,61 | 90,61 | 0,68% | 567,00 |
| 09.05.2024 | 88,52 | 90,00 | 88,52 | 90,00 | 1,07% | 179,00 |
| 08.05.2024 | 88,58 | 89,33 | 88,56 | 89,05 | 0,17% | 589,00 |
| 07.05.2024 | 88,64 | 89,10 | 87,39 | 88,90 | 1,59% | 2.437,00 |
| 06.05.2024 | 86,62 | 87,77 | 86,62 | 87,51 | 0,46% | 990,00 |
| 03.05.2024 | 86,42 | 87,11 | 86,13 | 87,11 | 0,80% | 924,00 |
| 02.05.2024 | 85,34 | 86,80 | 85,34 | 86,42 | 1,49% | 679,00 |
| 30.04.2024 | 85,62 | 86,14 | 85,15 | 85,15 | -1,42% | 215,00 |
| 29.04.2024 | 86,56 | 86,70 | 85,72 | 86,38 | -0,62% | 371,00 |
| 26.04.2024 | 86,65 | 87,00 | 85,71 | 86,92 | 1,06% | 588,00 |
| 25.04.2024 | 87,76 | 87,85 | 85,75 | 86,01 | -1,87% | 793,00 |
| 24.04.2024 | 87,36 | 88,05 | 87,01 | 87,65 | -0,09% | 633,00 |
| 23.04.2024 | 86,99 | 87,73 | 85,87 | 87,73 | 1,28% | 434,00 |
| 22.04.2024 | 85,01 | 86,62 | 84,98 | 86,62 | 0,87% | 948,00 |
| 19.04.2024 | 83,82 | 85,87 | 83,82 | 85,87 | 1,04% | 311,00 |
| 18.04.2024 | 84,12 | 85,38 | 84,12 | 84,99 | 1,09% | 347,00 |
| 17.04.2024 | 84,46 | 85,50 | 83,84 | 84,07 | 0,43% | 1.265,00 |
| 16.04.2024 | 81,00 | 85,40 | 80,17 | 83,71 | 2,69% | 2.687,00 |
| 15.04.2024 | 81,26 | 83,02 | 80,45 | 81,52 | 1,28% | 3.207,00 |
| 12.04.2024 | 81,14 | 81,70 | 79,91 | 80,49 | -1,12% | 1.070,00 |
| 11.04.2024 | 85,51 | 85,77 | 79,50 | 81,40 | -5,66% | 693,00 |
| 10.04.2024 | 86,34 | 86,40 | 85,15 | 86,28 | -0,06% | 827,00 |
| 09.04.2024 | 85,94 | 86,60 | 85,39 | 86,33 | 0,81% | 703,00 |
| 08.04.2024 | 85,98 | 86,56 | 85,21 | 85,64 | 0,40% | 1.011,00 |
| 05.04.2024 | 84,92 | 85,64 | 84,70 | 85,30 | -0,98% | 1.061,00 |
| 04.04.2024 | 85,68 | 86,53 | 85,62 | 86,14 | -0,46% | 368,00 |
| 03.04.2024 | 85,57 | 87,25 | 85,57 | 86,54 | 0,58% | 2.273,00 |
| 02.04.2024 | 87,46 | 87,47 | 86,04 | 86,04 | -1,67% | 682,00 |
| 28.03.2024 | 85,90 | 87,50 | 85,90 | 87,50 | 2,26% | 537,00 |
| 27.03.2024 | 84,90 | 85,89 | 84,00 | 85,57 | 1,06% | 971,00 |
| 26.03.2024 | 83,85 | 84,67 | 83,85 | 84,67 | 0,37% | 476,00 |
| 25.03.2024 | 85,16 | 85,27 | 84,36 | 84,36 | -1,06% | 522,00 |
| 22.03.2024 | 86,57 | 86,57 | 85,17 | 85,26 | -0,70% | 986,00 |
| 21.03.2024 | 84,29 | 86,20 | 83,26 | 85,86 | 2,15% | 948,00 |
| 20.03.2024 | 81,27 | 84,05 | 81,09 | 84,05 | 2,88% | 8.061,00 |
| 19.03.2024 | 80,78 | 82,00 | 80,57 | 81,70 | 0,71% | 1.027,00 |
| 18.03.2024 | 80,98 | 81,24 | 80,64 | 81,12 | -0,50% | 1.551,00 |
| 15.03.2024 | 82,13 | 82,13 | 81,34 | 81,53 | -0,05% | 630,00 |
| 14.03.2024 | 81,69 | 82,11 | 81,57 | 81,57 | -0,23% | 182,00 |
| 13.03.2024 | 79,75 | 81,76 | 79,44 | 81,76 | 2,55% | 523,00 |
| 12.03.2024 | 79,40 | 80,39 | 79,35 | 79,73 | 0,68% | 1.136,00 |
| 11.03.2024 | 79,89 | 79,92 | 78,91 | 79,19 | -0,45% | 1.342,00 |
| 08.03.2024 | 78,38 | 80,52 | 78,38 | 79,55 | 1,32% | 2.230,00 |
| 07.03.2024 | 78,70 | 79,71 | 77,98 | 78,51 | 0,11% | 1.000,00 |
| 06.03.2024 | 81,68 | 82,50 | 77,68 | 78,42 | -4,11% | 1.687,00 |
| 05.03.2024 | 83,15 | 83,85 | 81,78 | 81,78 | -2,08% | 2.176,00 |
| 04.03.2024 | 79,21 | 84,00 | 79,16 | 83,52 | 4,99% | 1.723,00 |
| 01.03.2024 | 80,00 | 80,00 | 78,98 | 79,55 | -0,06% | 310,00 |
| 29.02.2024 | 79,13 | 79,71 | 79,13 | 79,60 | 0,35% | 371,00 |
| 28.02.2024 | 78,53 | 79,50 | 78,43 | 79,32 | 0,84% | 930,00 |
| 27.02.2024 | 78,53 | 79,26 | 78,40 | 78,66 | -0,54% | 3.105,00 |
| 26.02.2024 | 80,27 | 80,27 | 79,09 | 79,09 | -1,65% | 443,00 |
| 23.02.2024 | 79,54 | 80,59 | 78,87 | 80,42 | 1,44% | 915,00 |
| 22.02.2024 | 78,70 | 80,15 | 78,70 | 79,28 | 0,94% | 1.035,00 |
| 21.02.2024 | 77,05 | 79,00 | 77,05 | 78,54 | -0,47% | 988,00 |
| 20.02.2024 | 79,82 | 80,25 | 78,78 | 78,91 | -2,63% | 2.076,00 |
| 19.02.2024 | 79,11 | 81,13 | 79,11 | 81,04 | 0,58% | 2.060,00 |
| 16.02.2024 | 79,93 | 80,66 | 79,11 | 80,57 | 0,89% | 4.179,00 |
| 15.02.2024 | 78,53 | 79,86 | 78,20 | 79,86 | 1,91% | 1.261,00 |
| 14.02.2024 | 78,24 | 79,01 | 78,22 | 78,36 | 0,62% | 1.499,00 |
| 13.02.2024 | 80,69 | 80,69 | 77,88 | 77,88 | -4,08% | 2.373,00 |
| 12.02.2024 | 79,50 | 81,19 | 79,39 | 81,19 | 1,77% | 224,00 |
| 09.02.2024 | 79,60 | 79,86 | 79,16 | 79,78 | -0,11% | 1.932,00 |
| 08.02.2024 | 79,68 | 80,30 | 79,20 | 79,87 | -0,03% | 699,00 |
| 07.02.2024 | 80,00 | 80,27 | 79,42 | 79,89 | -0,22% | 1.154,00 |
| 06.02.2024 | 80,29 | 80,49 | 79,31 | 80,07 | -0,21% | 602,00 |
| 05.02.2024 | 81,25 | 81,45 | 79,50 | 80,24 | -0,89% | 3.431,00 |
| 02.02.2024 | 80,38 | 81,09 | 79,28 | 80,96 | 1,89% | 878,00 |
| 01.02.2024 | 81,31 | 81,37 | 79,09 | 79,46 | -1,90% | 441,00 |
| 31.01.2024 | 81,29 | 81,73 | 80,68 | 81,00 | -0,10% | 2.881,00 |
| 30.01.2024 | 80,30 | 81,08 | 79,36 | 81,08 | 1,11% | 1.257,00 |
| 29.01.2024 | 80,20 | 81,31 | 79,69 | 80,19 | -1,40% | 3.903,00 |
| 26.01.2024 | 80,61 | 81,40 | 80,61 | 81,33 | 0,48% | 772,00 |
| 25.01.2024 | 80,19 | 81,52 | 80,15 | 80,94 | 0,36% | 848,00 |
| 24.01.2024 | 80,00 | 80,97 | 79,48 | 80,65 | 1,51% | 2.000,00 |
| 23.01.2024 | 78,93 | 79,45 | 78,75 | 79,45 | 0,68% | 985,00 |
| 22.01.2024 | 78,02 | 79,52 | 78,02 | 78,91 | 0,73% | 979,00 |
| 19.01.2024 | 76,30 | 78,34 | 76,30 | 78,34 | 1,50% | 642,00 |
| 18.01.2024 | 76,88 | 78,16 | 76,87 | 77,18 | -0,55% | 879,00 |
| 17.01.2024 | 78,02 | 78,60 | 77,21 | 77,61 | -1,10% | 4.201,00 |