84,560€
0,26%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 84,28 | 84,60 | 84,28 | 84,57 | 0,27% | - |
| 17.04.2024 | 83,89 | 85,87 | 83,87 | 84,34 | 0,49% | 510,00 |
| 16.04.2024 | 81,84 | 85,77 | 79,57 | 83,93 | 2,65% | 50,00 |
| 15.04.2024 | 79,60 | 83,72 | 79,60 | 81,77 | 1,50% | 94,00 |
| 12.04.2024 | 80,91 | 82,07 | 80,04 | 80,56 | -0,38% | 630,00 |
| 11.04.2024 | 85,31 | 85,70 | 79,29 | 80,87 | -5,06% | 364,00 |
| 10.04.2024 | 86,66 | 86,87 | 84,91 | 85,18 | -1,72% | 25,00 |
| 09.04.2024 | 85,86 | 86,70 | 85,52 | 86,67 | 0,96% | - |
| 08.04.2024 | 85,33 | 86,20 | 84,99 | 85,84 | 0,70% | 100,00 |
| 05.04.2024 | 85,06 | 86,06 | 84,81 | 85,25 | 0,11% | - |
| 04.04.2024 | 85,86 | 87,14 | 84,76 | 85,15 | -1,15% | - |
| 03.04.2024 | 86,27 | 87,21 | 85,70 | 86,14 | -0,18% | - |
| 02.04.2024 | 87,01 | 87,35 | 85,97 | 86,30 | -1,16% | - |
| 28.03.2024 | 86,19 | 87,81 | 86,19 | 87,31 | 1,19% | 50,00 |
| 27.03.2024 | 84,73 | 87,06 | 84,33 | 86,28 | 1,99% | - |
| 26.03.2024 | 83,83 | 84,85 | 83,80 | 84,60 | 0,69% | - |
| 25.03.2024 | 84,74 | 85,40 | 83,89 | 84,02 | -0,83% | 114,00 |
| 22.03.2024 | 86,00 | 86,75 | 84,71 | 84,72 | -1,38% | - |
| 21.03.2024 | 83,67 | 86,58 | 83,49 | 85,90 | 2,87% | 78,00 |
| 20.03.2024 | 81,71 | 83,92 | 81,15 | 83,50 | 2,52% | - |
| 19.03.2024 | 80,97 | 82,02 | 80,60 | 81,45 | 0,77% | - |
| 18.03.2024 | 81,08 | 81,47 | 80,43 | 80,82 | -0,30% | - |
| 15.03.2024 | 81,25 | 82,04 | 80,57 | 81,06 | -0,50% | - |
| 14.03.2024 | 81,63 | 82,03 | 81,12 | 81,47 | -0,17% | - |
| 13.03.2024 | 79,68 | 82,45 | 79,37 | 81,61 | 2,36% | 275,00 |
| 12.03.2024 | 79,58 | 80,39 | 79,39 | 79,73 | 0,02% | - |
| 11.03.2024 | 79,72 | 79,93 | 78,62 | 79,71 | -0,04% | - |
| 08.03.2024 | 78,69 | 80,59 | 78,60 | 79,74 | 1,57% | 40,00 |
| 07.03.2024 | 78,51 | 79,71 | 78,11 | 78,51 | -0,07% | 15,00 |
| 06.03.2024 | 82,33 | 82,41 | 77,48 | 78,57 | -4,32% | 2,00 |
| 05.03.2024 | 82,82 | 83,83 | 81,66 | 82,11 | -0,91% | 191,00 |
| 04.03.2024 | 79,37 | 84,03 | 79,37 | 82,86 | 3,98% | - |
| 01.03.2024 | 79,52 | 80,15 | 78,80 | 79,69 | 0,37% | 30,00 |
| 29.02.2024 | 78,87 | 79,91 | 78,87 | 79,40 | 0,35% | 25,00 |
| 28.02.2024 | 78,86 | 79,62 | 78,51 | 79,12 | 0,28% | - |
| 27.02.2024 | 78,88 | 79,70 | 78,52 | 78,90 | 0,27% | - |
| 26.02.2024 | 79,52 | 80,53 | 78,63 | 78,69 | -1,51% | - |
| 23.02.2024 | 79,28 | 80,60 | 79,07 | 79,90 | 0,95% | - |
| 22.02.2024 | 78,88 | 80,19 | 78,80 | 79,15 | 0,51% | - |
| 21.02.2024 | 78,98 | 79,41 | 76,62 | 78,75 | -0,32% | - |
| 20.02.2024 | 81,01 | 81,01 | 78,73 | 79,00 | -2,49% | 8,00 |
| 19.02.2024 | 80,26 | 81,14 | 79,33 | 81,01 | 1,05% | - |
| 16.02.2024 | 79,62 | 80,64 | 79,17 | 80,17 | 0,65% | 153,00 |
| 15.02.2024 | 78,30 | 80,07 | 78,08 | 79,65 | 1,58% | - |
| 14.02.2024 | 78,44 | 79,24 | 78,03 | 78,41 | 0,00% | 86,00 |
| 13.02.2024 | 80,63 | 80,81 | 77,65 | 78,41 | -2,57% | 7,00 |
| 12.02.2024 | 79,75 | 81,28 | 79,33 | 80,48 | 1,11% | - |
| 09.02.2024 | 79,54 | 79,84 | 79,12 | 79,60 | 0,04% | 26,00 |
| 08.02.2024 | 79,64 | 80,44 | 79,12 | 79,56 | -0,05% | 200,00 |
| 07.02.2024 | 80,05 | 80,23 | 79,17 | 79,60 | -0,55% | 70,00 |
| 06.02.2024 | 79,95 | 80,58 | 79,55 | 80,04 | 0,14% | - |
| 05.02.2024 | 80,52 | 81,12 | 79,29 | 79,93 | -1,05% | 2,00 |
| 02.02.2024 | 79,86 | 81,29 | 79,53 | 80,78 | 1,15% | - |
| 01.02.2024 | 80,62 | 81,60 | 79,04 | 79,86 | -1,21% | - |
| 31.01.2024 | 81,00 | 81,77 | 80,03 | 80,84 | -0,13% | 15,00 |
| 30.01.2024 | 80,97 | 81,21 | 79,41 | 80,94 | 0,08% | - |
| 29.01.2024 | 80,78 | 81,46 | 79,34 | 80,88 | 0,06% | - |
| 26.01.2024 | 81,15 | 81,46 | 80,70 | 80,83 | -0,64% | - |
| 25.01.2024 | 80,26 | 81,57 | 80,15 | 81,35 | 1,24% | - |
| 24.01.2024 | 79,91 | 81,02 | 79,59 | 80,35 | 0,55% | 210,00 |
| 23.01.2024 | 78,85 | 80,01 | 78,51 | 79,91 | 1,48% | 85,00 |
| 22.01.2024 | 78,37 | 79,63 | 78,21 | 78,75 | 0,61% | 293,00 |
| 19.01.2024 | 77,22 | 78,57 | 76,54 | 78,27 | 1,46% | 70,00 |
| 18.01.2024 | 77,50 | 78,43 | 76,72 | 77,15 | -0,36% | - |
| 17.01.2024 | 78,98 | 78,98 | 76,98 | 77,42 | -1,83% | - |
| 16.01.2024 | 82,62 | 85,07 | 78,03 | 78,87 | -4,45% | 2.013,00 |
| 15.01.2024 | 82,15 | 83,21 | 81,32 | 82,54 | 0,64% | 122,00 |
| 12.01.2024 | 82,58 | 83,75 | 81,46 | 82,01 | -0,49% | - |
| 11.01.2024 | 83,45 | 83,80 | 81,92 | 82,41 | -1,04% | 12,00 |
| 10.01.2024 | 84,26 | 84,65 | 83,27 | 83,28 | -0,90% | 44,00 |
| 09.01.2024 | 85,43 | 85,43 | 83,92 | 84,04 | -1,69% | - |
| 08.01.2024 | 85,39 | 85,66 | 84,18 | 85,49 | -0,11% | 55,00 |
| 05.01.2024 | 84,29 | 85,68 | 84,01 | 85,58 | 1,45% | 30,00 |
| 04.01.2024 | 84,24 | 84,97 | 83,76 | 84,36 | 0,30% | 823,00 |
| 03.01.2024 | 85,92 | 85,92 | 83,73 | 84,11 | -1,91% | 100,00 |
| 02.01.2024 | 84,45 | 85,97 | 84,31 | 85,74 | 1,64% | 25,00 |
| 29.12.2023 | 84,84 | 84,88 | 84,28 | 84,36 | -0,42% | - |
| 28.12.2023 | 84,42 | 84,93 | 83,99 | 84,72 | 0,34% | 280,00 |
| 27.12.2023 | 83,84 | 84,51 | 83,21 | 84,43 | 0,74% | 125,00 |
| 22.12.2023 | 84,21 | 84,84 | 83,36 | 83,81 | -0,43% | 75,00 |
| 21.12.2023 | 83,56 | 84,21 | 83,19 | 84,17 | 1,14% | 624,00 |
| 20.12.2023 | 83,74 | 84,26 | 83,13 | 83,23 | -0,51% | 80,00 |
| 19.12.2023 | 83,18 | 84,15 | 82,68 | 83,66 | 0,64% | - |
| 18.12.2023 | 84,07 | 84,25 | 83,00 | 83,13 | -1,17% | 12,00 |
| 15.12.2023 | 82,95 | 84,25 | 82,72 | 84,11 | 2,03% | 115,00 |
| 14.12.2023 | 78,74 | 83,33 | 78,72 | 82,44 | 4,54% | - |
| 13.12.2023 | 77,46 | 79,10 | 77,10 | 78,86 | 1,71% | 65,00 |
| 12.12.2023 | 76,94 | 77,58 | 76,54 | 77,54 | 0,77% | 37,00 |
| 11.12.2023 | 76,40 | 76,96 | 76,20 | 76,95 | 0,64% | 200,00 |
| 08.12.2023 | 74,37 | 76,78 | 74,35 | 76,46 | 2,74% | 2,00 |
| 07.12.2023 | 73,84 | 74,57 | 73,78 | 74,42 | 0,92% | - |
| 06.12.2023 | 74,19 | 75,71 | 73,70 | 73,74 | -0,64% | 48,00 |
| 05.12.2023 | 74,73 | 75,10 | 73,64 | 74,22 | -0,83% | - |
| 04.12.2023 | 74,45 | 75,20 | 73,90 | 74,84 | 0,81% | 60,00 |
| 01.12.2023 | 72,71 | 74,44 | 72,55 | 74,24 | 1,92% | - |
| 30.11.2023 | 71,64 | 72,93 | 71,64 | 72,84 | 1,53% | - |
| 29.11.2023 | 69,73 | 72,35 | 69,73 | 71,74 | 2,73% | 160,00 |
| 28.11.2023 | 71,15 | 71,24 | 69,52 | 69,84 | -1,74% | 397,00 |
| 27.11.2023 | 71,86 | 71,86 | 70,92 | 71,08 | -1,09% | 20,00 |
| 24.11.2023 | 72,30 | 72,40 | 71,42 | 71,86 | -0,60% | - |