Börse:
81,515€
-0,07%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
81,390€
Ask:
81,640€
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 81,56 | 82,13 | 81,06 | 81,54 | 0,30% | 665,00 |
| 27.07.2021 | 81,68 | 81,79 | 80,69 | 81,29 | -0,74% | 1.469,00 |
| 26.07.2021 | 80,20 | 81,90 | 79,50 | 81,90 | 1,44% | 1.905,00 |
| 23.07.2021 | 81,61 | 82,38 | 80,74 | 80,74 | -0,44% | 1.387,00 |
| 22.07.2021 | 81,20 | 81,62 | 80,67 | 81,10 | -0,06% | 1.430,00 |
| 21.07.2021 | 78,80 | 81,34 | 78,80 | 81,15 | 2,85% | 2.499,00 |
| 20.07.2021 | 76,16 | 79,51 | 76,16 | 78,90 | 4,46% | 2.018,00 |
| 19.07.2021 | 77,06 | 77,08 | 74,23 | 75,53 | -2,54% | 2.706,00 |
| 16.07.2021 | 78,50 | 79,30 | 77,50 | 77,50 | -1,05% | 1.544,00 |
| 15.07.2021 | 77,93 | 79,54 | 76,74 | 78,32 | 0,41% | 2.102,00 |
| 14.07.2021 | 78,60 | 79,36 | 77,26 | 78,00 | -1,63% | 1.308,00 |
| 13.07.2021 | 78,35 | 79,30 | 77,73 | 79,29 | 1,07% | 4.647,00 |
| 12.07.2021 | 75,75 | 78,78 | 75,49 | 78,45 | 3,12% | 6.129,00 |
| 09.07.2021 | 74,42 | 76,08 | 74,18 | 76,08 | 3,09% | 3.421,00 |
| 08.07.2021 | 75,50 | 75,50 | 73,48 | 73,80 | -3,06% | 1.133,00 |
| 07.07.2021 | 76,32 | 76,54 | 75,20 | 76,13 | -0,42% | 3.602,00 |
| 06.07.2021 | 78,54 | 78,54 | 75,85 | 76,45 | -2,86% | 4.000,00 |
| 05.07.2021 | 78,20 | 78,70 | 77,36 | 78,70 | 1,30% | 3.371,00 |
| 02.07.2021 | 77,97 | 78,00 | 77,69 | 77,69 | 0,69% | 721,00 |
| 01.07.2021 | 77,60 | 77,84 | 76,90 | 77,16 | -0,25% | 337,00 |
| 30.06.2021 | 76,46 | 77,56 | 76,00 | 77,35 | 1,51% | 1.568,00 |
| 29.06.2021 | 75,70 | 77,03 | 75,57 | 76,20 | 3,65% | 3.151,00 |
| 28.06.2021 | 74,21 | 74,60 | 72,96 | 73,52 | -0,81% | 3.248,00 |
| 25.06.2021 | 73,27 | 74,16 | 72,80 | 74,12 | 1,69% | 1.733,00 |
| 24.06.2021 | 72,18 | 73,24 | 71,84 | 72,89 | 1,14% | 617,00 |
| 23.06.2021 | 72,09 | 72,36 | 71,50 | 72,07 | 0,42% | 224,00 |
| 22.06.2021 | 72,47 | 72,67 | 71,41 | 71,77 | -0,33% | 835,00 |
| 21.06.2021 | 69,50 | 72,01 | 68,50 | 72,00 | 1,71% | 2.084,00 |
| 18.06.2021 | 73,96 | 73,96 | 70,79 | 70,79 | -4,10% | 1.524,00 |
| 17.06.2021 | 75,63 | 76,67 | 73,34 | 73,82 | -2,89% | 2.084,00 |
| 16.06.2021 | 74,53 | 76,02 | 74,00 | 76,02 | 1,90% | 532,00 |
| 15.06.2021 | 74,73 | 75,05 | 74,12 | 74,60 | 0,43% | 794,00 |
| 14.06.2021 | 76,21 | 76,21 | 74,28 | 74,28 | -2,49% | 1.100,00 |
| 11.06.2021 | 75,41 | 76,18 | 75,29 | 76,18 | 0,90% | 705,00 |
| 10.06.2021 | 75,87 | 76,89 | 75,50 | 75,50 | -0,87% | 828,00 |
| 09.06.2021 | 76,10 | 76,64 | 75,73 | 76,16 | 0,30% | 1.221,00 |
| 08.06.2021 | 76,62 | 76,75 | 75,25 | 75,93 | -0,67% | 1.959,00 |
| 07.06.2021 | 77,19 | 77,90 | 76,02 | 76,44 | -1,00% | 2.313,00 |
| 04.06.2021 | 77,03 | 77,80 | 76,15 | 77,22 | 0,34% | 998,00 |
| 03.06.2021 | 76,05 | 77,47 | 75,60 | 76,96 | 1,31% | 1.150,00 |
| 02.06.2021 | 75,35 | 76,23 | 75,08 | 75,96 | 0,76% | 1.108,00 |
| 01.06.2021 | 74,49 | 76,17 | 74,44 | 75,39 | 1,34% | 1.307,00 |
| 31.05.2021 | 74,59 | 74,65 | 74,39 | 74,39 | -0,26% | 253,00 |
| 28.05.2021 | 74,35 | 74,84 | 73,90 | 74,58 | 0,82% | 2.199,00 |
| 27.05.2021 | 73,28 | 74,51 | 72,69 | 73,97 | 0,93% | 931,00 |
| 26.05.2021 | 72,82 | 73,70 | 71,90 | 73,29 | 0,99% | 1.246,00 |
| 25.05.2021 | 73,45 | 74,59 | 72,46 | 72,58 | -1,14% | 1.514,00 |
| 24.05.2021 | 72,84 | 73,85 | 72,28 | 73,41 | 1,26% | 712,00 |
| 21.05.2021 | 70,80 | 72,84 | 70,49 | 72,50 | 2,51% | 1.637,00 |
| 20.05.2021 | 70,56 | 71,19 | 69,89 | 70,73 | 0,05% | 3.445,00 |
| 19.05.2021 | 70,81 | 70,99 | 69,00 | 70,69 | -0,60% | 667,00 |
| 18.05.2021 | 72,63 | 72,67 | 71,06 | 71,12 | -1,85% | 2.294,00 |
| 17.05.2021 | 71,94 | 72,47 | 71,05 | 72,46 | 0,75% | 2.130,00 |
| 14.05.2021 | 70,75 | 72,11 | 70,22 | 71,92 | 2,44% | 92,00 |
| 13.05.2021 | 69,28 | 70,93 | 68,50 | 70,21 | 1,31% | 1.448,00 |
| 12.05.2021 | 69,59 | 71,28 | 69,02 | 69,31 | -0,84% | 1.397,00 |
| 11.05.2021 | 70,86 | 71,01 | 68,95 | 69,90 | -1,85% | 1.900,00 |
| 10.05.2021 | 72,39 | 73,07 | 71,21 | 71,22 | -1,19% | 1.472,00 |
| 07.05.2021 | 71,74 | 72,48 | 69,62 | 72,07 | 0,14% | 3.362,00 |
| 06.05.2021 | 70,46 | 72,03 | 69,99 | 71,97 | 2,21% | 632,00 |
| 05.05.2021 | 68,79 | 70,72 | 68,50 | 70,42 | 2,41% | 2.605,00 |
| 04.05.2021 | 68,43 | 68,91 | 67,15 | 68,76 | 0,61% | 2.419,00 |
| 03.05.2021 | 68,82 | 69,25 | 68,22 | 68,34 | -0,48% | 608,00 |
| 30.04.2021 | 68,77 | 69,15 | 68,17 | 68,67 | -0,43% | 697,00 |
| 29.04.2021 | 68,09 | 69,09 | 67,82 | 68,97 | 1,08% | 1.470,00 |
| 28.04.2021 | 67,81 | 68,64 | 67,81 | 68,23 | 0,63% | 1.332,00 |
| 27.04.2021 | 67,68 | 68,05 | 67,12 | 67,80 | 0,53% | 862,00 |
| 26.04.2021 | 66,91 | 68,32 | 66,80 | 67,44 | 0,80% | 2.900,00 |
| 23.04.2021 | 65,17 | 67,20 | 64,77 | 66,91 | 2,69% | 923,00 |
| 22.04.2021 | 65,83 | 66,20 | 65,11 | 65,16 | -1,06% | 5.973,00 |
| 21.04.2021 | 64,24 | 65,91 | 63,55 | 65,86 | 2,54% | 1.134,00 |
| 20.04.2021 | 66,50 | 66,54 | 63,70 | 64,23 | -3,42% | 1.814,00 |
| 19.04.2021 | 65,50 | 66,79 | 64,87 | 66,50 | 1,36% | 2.948,00 |
| 16.04.2021 | 67,78 | 68,21 | 64,94 | 65,61 | -2,86% | 5.761,00 |
| 15.04.2021 | 67,59 | 68,44 | 66,67 | 67,54 | 0,14% | 949,00 |
| 14.04.2021 | 66,40 | 68,52 | 66,23 | 67,45 | 1,41% | 1.881,00 |
| 13.04.2021 | 67,34 | 67,68 | 66,15 | 66,51 | -1,23% | 1.283,00 |
| 12.04.2021 | 67,67 | 68,27 | 66,75 | 67,34 | -0,02% | 2.462,00 |
| 09.04.2021 | 67,61 | 68,37 | 67,35 | 67,35 | 0,06% | 1.612,00 |
| 08.04.2021 | 66,85 | 67,56 | 65,72 | 67,31 | 1,11% | 3.898,00 |
| 07.04.2021 | 66,88 | 67,05 | 66,01 | 66,57 | -0,05% | 2.079,00 |
| 06.04.2021 | 66,07 | 66,69 | 65,54 | 66,61 | 0,26% | 1.200,00 |
| 01.04.2021 | 66,19 | 66,64 | 65,83 | 66,43 | 0,29% | 1.224,00 |
| 31.03.2021 | 67,44 | 67,45 | 66,22 | 66,24 | -1,80% | 1.939,00 |
| 30.03.2021 | 66,31 | 68,29 | 66,30 | 67,45 | 1,90% | 2.662,00 |
| 29.03.2021 | 67,73 | 67,74 | 64,47 | 66,19 | -2,95% | 4.578,00 |
| 26.03.2021 | 68,86 | 69,16 | 67,44 | 68,20 | -0,57% | 1.621,00 |
| 25.03.2021 | 67,65 | 68,61 | 66,33 | 68,59 | 2,01% | 4.675,00 |
| 24.03.2021 | 67,01 | 68,90 | 66,92 | 67,24 | 0,63% | 3.733,00 |
| 23.03.2021 | 68,56 | 69,00 | 66,54 | 66,82 | -2,72% | 967,00 |
| 22.03.2021 | 69,53 | 69,58 | 68,39 | 68,69 | -1,14% | 6.074,00 |
| 19.03.2021 | 70,51 | 70,72 | 68,54 | 69,48 | -1,50% | 1.096,00 |
| 18.03.2021 | 70,37 | 72,64 | 70,20 | 70,54 | 0,76% | 6.775,00 |
| 17.03.2021 | 69,28 | 70,45 | 69,20 | 70,01 | 0,94% | 1.807,00 |
| 16.03.2021 | 70,28 | 70,36 | 68,74 | 69,36 | -1,20% | 1.589,00 |
| 15.03.2021 | 70,77 | 71,61 | 69,63 | 70,20 | -0,44% | 2.578,00 |
| 12.03.2021 | 70,04 | 71,32 | 69,67 | 70,51 | 1,56% | 1.956,00 |
| 11.03.2021 | 69,58 | 70,14 | 68,60 | 69,43 | -0,34% | 5.967,00 |
| 10.03.2021 | 68,01 | 69,95 | 67,86 | 69,66 | 2,55% | 2.519,00 |
| 09.03.2021 | 69,25 | 69,25 | 66,74 | 67,93 | -0,79% | 4.496,00 |