Börse:
68,500€
-0,45%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
68,250€
Ask:
68,750€
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2021 | 69,25 | 69,25 | 68,13 | 68,25 | -0,31% | 2.063,00 |
| 08.03.2021 | 68,21 | 69,93 | 67,58 | 68,47 | 0,89% | 7.430,00 |
| 05.03.2021 | 67,00 | 69,50 | 65,83 | 67,86 | 0,11% | 2.905,00 |
| 04.03.2021 | 68,00 | 69,31 | 66,71 | 67,79 | -0,39% | 1.598,00 |
| 03.03.2021 | 67,22 | 68,78 | 67,17 | 68,05 | 1,83% | 3.344,00 |
| 02.03.2021 | 65,89 | 67,47 | 65,68 | 66,83 | 1,70% | 773,00 |
| 01.03.2021 | 64,07 | 66,02 | 64,07 | 65,71 | 3,10% | 1.513,00 |
| 26.02.2021 | 63,89 | 65,12 | 63,01 | 63,74 | -1,21% | 1.863,00 |
| 25.02.2021 | 65,81 | 66,79 | 64,22 | 64,52 | -1,78% | 6.539,00 |
| 24.02.2021 | 63,53 | 65,96 | 63,25 | 65,69 | 2,87% | 2.568,00 |
| 23.02.2021 | 63,93 | 64,09 | 62,75 | 63,86 | 0,24% | 4.087,00 |
| 22.02.2021 | 62,63 | 64,10 | 62,08 | 63,71 | 1,59% | 745,00 |
| 19.02.2021 | 61,81 | 62,97 | 61,56 | 62,71 | 1,21% | 520,00 |
| 18.02.2021 | 62,56 | 62,58 | 61,40 | 61,96 | -1,13% | 1.147,00 |
| 17.02.2021 | 63,00 | 63,18 | 62,07 | 62,67 | -0,21% | 26,00 |
| 16.02.2021 | 62,38 | 63,08 | 61,86 | 62,80 | 0,55% | 964,00 |
| 15.02.2021 | 61,58 | 62,70 | 61,58 | 62,45 | 1,48% | 1.073,00 |
| 12.02.2021 | 60,72 | 61,96 | 60,61 | 61,54 | 1,21% | 1.236,00 |
| 11.02.2021 | 61,17 | 61,58 | 60,02 | 60,81 | -0,82% | 479,00 |
| 10.02.2021 | 61,34 | 61,75 | 60,67 | 61,31 | 0,08% | 336,00 |
| 09.02.2021 | 61,41 | 61,70 | 60,69 | 61,26 | -0,60% | 454,00 |
| 08.02.2021 | 61,26 | 61,63 | 60,93 | 61,63 | 1,02% | 1.962,00 |
| 05.02.2021 | 60,62 | 61,01 | 60,47 | 61,01 | 1,16% | 689,00 |
| 04.02.2021 | 58,81 | 60,41 | 58,74 | 60,31 | 2,46% | 907,00 |
| 03.02.2021 | 59,42 | 59,50 | 58,58 | 58,86 | -0,73% | 2.530,00 |
| 02.02.2021 | 56,51 | 59,29 | 55,71 | 59,29 | 5,67% | 3.584,00 |
| 01.02.2021 | 55,65 | 56,50 | 55,65 | 56,11 | 0,38% | 2.939,00 |
| 29.01.2021 | 56,77 | 57,52 | 55,35 | 55,90 | -2,53% | 585,00 |
| 28.01.2021 | 56,03 | 58,34 | 55,40 | 57,35 | 1,40% | 6.177,00 |
| 27.01.2021 | 58,45 | 59,00 | 56,56 | 56,56 | -4,10% | 3.107,00 |
| 26.01.2021 | 59,32 | 60,14 | 58,98 | 58,98 | -0,67% | 1.774,00 |
| 25.01.2021 | 61,18 | 61,18 | 59,38 | 59,38 | -2,00% | 3.259,00 |
| 22.01.2021 | 60,92 | 60,92 | 59,63 | 60,59 | -1,21% | 2.175,00 |
| 21.01.2021 | 62,40 | 62,40 | 61,14 | 61,33 | -1,18% | 6.575,00 |
| 20.01.2021 | 63,01 | 64,13 | 61,29 | 62,06 | -1,10% | 5.337,00 |
| 19.01.2021 | 62,40 | 63,72 | 61,90 | 62,75 | 1,11% | 1.473,00 |
| 18.01.2021 | 63,06 | 63,06 | 62,06 | 62,06 | -0,11% | 761,00 |
| 15.01.2021 | 63,20 | 63,23 | 61,24 | 62,13 | -1,10% | 1.380,00 |
| 14.01.2021 | 62,15 | 63,13 | 62,15 | 62,82 | 1,11% | 936,00 |
| 13.01.2021 | 62,44 | 62,69 | 61,95 | 62,13 | 0,00% | 127,00 |
| 12.01.2021 | 63,21 | 63,59 | 62,13 | 62,13 | -0,66% | 821,00 |
| 11.01.2021 | 61,39 | 62,63 | 60,80 | 62,54 | 2,86% | 1.822,00 |
| 08.01.2021 | 61,91 | 62,25 | 60,52 | 60,80 | -0,78% | 2.045,00 |
| 07.01.2021 | 60,70 | 62,09 | 60,69 | 61,28 | 1,59% | 1.087,00 |
| 06.01.2021 | 56,83 | 60,61 | 56,02 | 60,32 | 6,78% | 4.867,00 |
| 05.01.2021 | 55,99 | 56,49 | 55,48 | 56,49 | 0,97% | 814,00 |
| 04.01.2021 | 57,00 | 57,12 | 55,71 | 55,95 | 0,76% | 2.498,00 |
| 30.12.2020 | 55,19 | 55,62 | 55,08 | 55,53 | 0,20% | 246,00 |
| 29.12.2020 | 56,38 | 56,38 | 55,42 | 55,42 | -1,58% | 81,00 |
| 28.12.2020 | 55,95 | 56,45 | 55,40 | 56,31 | -0,14% | 389,00 |
| 23.12.2020 | 54,87 | 56,39 | 54,71 | 56,39 | 2,98% | 543,00 |
| 22.12.2020 | 56,05 | 56,27 | 54,76 | 54,76 | -1,56% | 525,00 |
| 21.12.2020 | 54,14 | 55,83 | 53,23 | 55,63 | 7,41% | 2.008,00 |
| 18.12.2020 | 52,86 | 52,99 | 51,79 | 51,79 | -1,58% | 312,00 |
| 17.12.2020 | 52,42 | 52,62 | 52,42 | 52,62 | -0,25% | 53,00 |
| 16.12.2020 | 52,71 | 52,98 | 52,39 | 52,75 | 1,15% | 200,00 |
| 15.12.2020 | 51,50 | 52,15 | 51,04 | 52,15 | 2,36% | 280,00 |
| 14.12.2020 | 52,18 | 53,17 | 50,95 | 50,95 | -1,55% | 421,00 |
| 11.12.2020 | 52,64 | 52,64 | 51,75 | 51,75 | -2,60% | 372,00 |
| 10.12.2020 | 53,05 | 53,54 | 52,67 | 53,13 | -0,97% | 294,00 |
| 09.12.2020 | 52,80 | 53,65 | 52,60 | 53,65 | 1,76% | 877,00 |
| 08.12.2020 | 52,65 | 53,21 | 52,65 | 52,72 | -1,44% | 153,00 |
| 07.12.2020 | 53,21 | 54,30 | 53,21 | 53,49 | 0,32% | 2.098,00 |
| 04.12.2020 | 52,73 | 53,32 | 52,73 | 53,32 | 0,72% | 517,00 |
| 03.12.2020 | 53,01 | 53,05 | 52,55 | 52,94 | 0,06% | 290,00 |
| 02.12.2020 | 52,91 | 52,91 | 52,91 | 52,91 | 0,78% | 10,00 |
| 01.12.2020 | 52,31 | 53,17 | 51,86 | 52,50 | 0,73% | 568,00 |
| 30.11.2020 | 52,99 | 53,00 | 51,79 | 52,12 | -1,94% | 444,00 |
| 27.11.2020 | 53,56 | 53,56 | 53,01 | 53,15 | -0,36% | 201,00 |
| 26.11.2020 | 53,09 | 53,34 | 52,92 | 53,34 | 0,74% | 639,00 |
| 25.11.2020 | 53,89 | 53,92 | 52,29 | 52,95 | -0,54% | 2.044,00 |
| 24.11.2020 | 51,49 | 53,24 | 51,27 | 53,24 | 5,01% | 1.027,00 |
| 23.11.2020 | 49,00 | 50,70 | 48,82 | 50,70 | 3,32% | 1.164,00 |
| 20.11.2020 | 49,02 | 49,18 | 49,02 | 49,07 | -0,02% | 387,00 |
| 19.11.2020 | 49,33 | 49,66 | 48,84 | 49,08 | -1,66% | 264,00 |
| 18.11.2020 | 49,13 | 50,33 | 49,13 | 49,91 | 1,05% | 240,00 |
| 17.11.2020 | 49,10 | 49,39 | 48,34 | 49,39 | 2,18% | 554,00 |
| 16.11.2020 | 48,12 | 49,28 | 48,12 | 48,34 | 1,08% | 2.305,00 |
| 13.11.2020 | 47,30 | 47,82 | 47,30 | 47,82 | 1,78% | 514,00 |
| 12.11.2020 | 47,30 | 47,48 | 46,99 | 46,99 | -2,11% | 230,00 |
| 11.11.2020 | 47,55 | 48,00 | 46,97 | 48,00 | 1,77% | 2.411,00 |
| 10.11.2020 | 47,57 | 48,21 | 46,48 | 47,17 | -1,06% | 4.711,00 |
| 09.11.2020 | 44,25 | 47,81 | 43,85 | 47,67 | 9,35% | 1.968,00 |
| 06.11.2020 | 44,13 | 44,13 | 43,57 | 43,60 | -1,87% | 496,00 |
| 05.11.2020 | 44,37 | 44,43 | 43,75 | 44,43 | 0,51% | 1.165,00 |
| 04.11.2020 | 43,91 | 44,20 | 43,00 | 44,20 | 1,48% | 2.172,00 |
| 03.11.2020 | 42,95 | 43,56 | 42,95 | 43,56 | 3,21% | 54,00 |
| 02.11.2020 | 41,45 | 42,20 | 41,45 | 42,20 | 3,89% | 845,00 |
| 30.10.2020 | 40,57 | 41,06 | 40,57 | 40,62 | -1,91% | 248,00 |
| 29.10.2020 | 40,62 | 41,41 | 39,87 | 41,41 | 1,96% | 3.540,00 |
| 28.10.2020 | 40,65 | 40,97 | 40,49 | 40,62 | -1,44% | 368,00 |
| 27.10.2020 | 41,68 | 41,71 | 41,21 | 41,21 | -3,19% | 278,00 |
| 26.10.2020 | 43,23 | 43,50 | 42,50 | 42,57 | -2,84% | 6.457,00 |
| 23.10.2020 | 43,80 | 44,00 | 43,72 | 43,82 | 0,05% | 349,00 |
| 22.10.2020 | 42,23 | 43,96 | 42,14 | 43,80 | 3,11% | - |
| 21.10.2020 | 43,35 | 43,35 | 42,48 | 42,48 | -3,41% | 75,00 |
| 20.10.2020 | 43,67 | 43,98 | 43,67 | 43,98 | 0,79% | 116,00 |
| 19.10.2020 | 44,45 | 44,66 | 43,62 | 43,63 | -1,96% | 1.715,00 |
| 16.10.2020 | 44,14 | 44,50 | 43,77 | 44,50 | 1,59% | 1.217,00 |
| 15.10.2020 | 43,35 | 44,06 | 42,49 | 43,81 | 1,91% | 2.487,00 |