85,750€
1,58%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 84,26 | 85,95 | 84,09 | 85,77 | 1,59% | - |
| 18.04.2024 | 84,42 | 84,42 | 84,42 | 84,42 | 0,79% | - |
| 17.04.2024 | 83,76 | 83,76 | 83,76 | 83,76 | -1,38% | - |
| 16.04.2024 | 81,36 | 85,00 | 81,36 | 84,93 | 4,07% | 417,00 |
| 15.04.2024 | 80,64 | 82,09 | 80,64 | 81,61 | 0,73% | 551,00 |
| 12.04.2024 | 80,69 | 81,91 | 80,38 | 81,02 | -4,65% | 1.932,00 |
| 11.04.2024 | 85,21 | 85,22 | 84,97 | 84,97 | -1,89% | 132,00 |
| 10.04.2024 | 86,61 | 86,61 | 86,61 | 86,61 | 1,25% | - |
| 09.04.2024 | 85,54 | 85,54 | 85,54 | 85,54 | -0,24% | - |
| 08.04.2024 | 85,26 | 85,75 | 85,26 | 85,75 | 0,66% | 62,00 |
| 05.04.2024 | 85,19 | 85,19 | 85,19 | 85,19 | -0,39% | - |
| 04.04.2024 | 85,93 | 86,32 | 85,50 | 85,52 | -0,48% | 1.501,00 |
| 03.04.2024 | 85,93 | 85,93 | 85,93 | 85,93 | -1,13% | - |
| 02.04.2024 | 86,91 | 86,91 | 86,91 | 86,91 | 0,54% | - |
| 28.03.2024 | 86,44 | 86,44 | 86,44 | 86,44 | 2,53% | 100,00 |
| 27.03.2024 | 84,31 | 84,31 | 84,31 | 84,31 | 0,48% | - |
| 26.03.2024 | 83,91 | 83,91 | 83,91 | 83,91 | -0,73% | - |
| 25.03.2024 | 84,82 | 84,82 | 84,53 | 84,53 | -1,74% | 22,00 |
| 22.03.2024 | 85,99 | 86,03 | 85,99 | 86,03 | 0,31% | 16,00 |
| 21.03.2024 | 83,95 | 85,89 | 83,95 | 85,76 | 5,58% | 706,00 |
| 20.03.2024 | 81,23 | 81,23 | 81,23 | 81,23 | 0,51% | - |
| 19.03.2024 | 80,82 | 80,82 | 80,82 | 80,82 | -0,49% | - |
| 18.03.2024 | 80,60 | 81,22 | 80,20 | 81,22 | -0,70% | 685,00 |
| 15.03.2024 | 81,79 | 81,79 | 81,79 | 81,79 | 0,04% | - |
| 14.03.2024 | 81,60 | 81,76 | 81,60 | 81,76 | 2,78% | 100,00 |
| 13.03.2024 | 79,55 | 79,55 | 79,55 | 79,55 | 0,13% | - |
| 12.03.2024 | 79,45 | 79,45 | 79,45 | 79,45 | 0,06% | - |
| 11.03.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,35% | - |
| 08.03.2024 | 78,51 | 79,68 | 78,51 | 79,68 | 0,21% | 375,00 |
| 07.03.2024 | 78,19 | 79,51 | 78,19 | 79,51 | 2,49% | 300,00 |
| 06.03.2024 | 81,95 | 81,95 | 77,58 | 77,58 | -7,07% | 155,00 |
| 05.03.2024 | 82,55 | 83,48 | 82,55 | 83,48 | 4,53% | 28,00 |
| 04.03.2024 | 79,41 | 79,86 | 79,41 | 79,86 | 0,36% | 85,00 |
| 01.03.2024 | 79,57 | 79,57 | 79,57 | 79,57 | 0,44% | - |
| 29.02.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 0,61% | - |
| 28.02.2024 | 78,74 | 78,74 | 78,74 | 78,74 | 0,10% | - |
| 27.02.2024 | 78,78 | 78,78 | 78,66 | 78,66 | -1,35% | 50,00 |
| 26.02.2024 | 79,74 | 79,74 | 79,74 | 79,74 | 0,82% | - |
| 23.02.2024 | 79,09 | 79,09 | 79,09 | 79,09 | 0,42% | - |
| 22.02.2024 | 78,93 | 78,93 | 78,76 | 78,76 | 0,13% | 60,00 |
| 21.02.2024 | 78,66 | 78,66 | 78,66 | 78,66 | -1,74% | 70,00 |
| 20.02.2024 | 80,05 | 80,05 | 80,05 | 80,05 | 0,44% | - |
| 19.02.2024 | 79,32 | 79,70 | 79,32 | 79,70 | 0,38% | 310,00 |
| 16.02.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 1,16% | - |
| 15.02.2024 | 78,49 | 78,49 | 78,49 | 78,49 | 0,04% | - |
| 14.02.2024 | 78,46 | 78,46 | 78,46 | 78,46 | -2,74% | - |
| 13.02.2024 | 80,67 | 80,67 | 80,67 | 80,67 | -0,16% | - |
| 12.02.2024 | 79,39 | 80,80 | 79,39 | 80,80 | 1,76% | 270,00 |
| 09.02.2024 | 79,50 | 79,66 | 79,40 | 79,40 | -0,75% | 466,00 |
| 08.02.2024 | 79,58 | 80,22 | 79,58 | 80,00 | 0,18% | 1.295,00 |
| 07.02.2024 | 79,86 | 79,86 | 79,86 | 79,86 | 0,13% | - |
| 06.02.2024 | 79,76 | 79,76 | 79,76 | 79,76 | -1,83% | - |
| 05.02.2024 | 81,25 | 81,25 | 81,25 | 81,25 | 2,01% | 60,00 |
| 02.02.2024 | 79,88 | 80,14 | 79,65 | 79,65 | -1,39% | 125,00 |
| 01.02.2024 | 80,77 | 80,77 | 80,77 | 80,77 | -1,05% | - |
| 31.01.2024 | 80,81 | 81,63 | 80,58 | 81,63 | 1,50% | 728,00 |
| 30.01.2024 | 80,42 | 80,42 | 80,42 | 80,42 | 0,25% | 16,00 |
| 29.01.2024 | 81,00 | 81,30 | 79,52 | 80,22 | -0,98% | 1.545,00 |
| 26.01.2024 | 81,03 | 81,04 | 80,86 | 81,01 | 0,63% | 270,00 |
| 25.01.2024 | 80,50 | 80,50 | 80,50 | 80,50 | -0,06% | - |
| 24.01.2024 | 79,85 | 80,55 | 79,85 | 80,55 | 2,73% | 32,00 |
| 23.01.2024 | 78,41 | 78,41 | 78,41 | 78,41 | -1,21% | - |
| 22.01.2024 | 78,17 | 79,37 | 78,17 | 79,37 | 3,67% | 249,00 |
| 19.01.2024 | 76,56 | 76,56 | 76,56 | 76,56 | -0,60% | - |
| 18.01.2024 | 77,00 | 77,02 | 77,00 | 77,02 | -0,64% | 100,00 |
| 17.01.2024 | 77,61 | 78,16 | 77,42 | 77,52 | -2,77% | 352,00 |
| 16.01.2024 | 82,25 | 82,25 | 79,73 | 79,73 | -2,92% | 38,00 |
| 15.01.2024 | 81,76 | 82,27 | 81,76 | 82,13 | -0,80% | 95,00 |
| 12.01.2024 | 82,29 | 82,79 | 82,29 | 82,79 | -0,52% | 50,00 |
| 11.01.2024 | 83,32 | 83,32 | 83,22 | 83,22 | -0,90% | 20,00 |
| 10.01.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -1,20% | - |
| 09.01.2024 | 84,85 | 85,00 | 84,76 | 85,00 | 0,26% | 835,00 |
| 08.01.2024 | 84,78 | 84,78 | 84,78 | 84,78 | 0,74% | - |
| 05.01.2024 | 84,16 | 84,16 | 84,16 | 84,16 | -0,75% | - |
| 04.01.2024 | 83,85 | 84,80 | 83,85 | 84,80 | -0,24% | 65,00 |
| 03.01.2024 | 85,49 | 85,65 | 85,00 | 85,00 | 0,64% | 45,00 |
| 02.01.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -0,08% | - |
| 29.12.2023 | 84,79 | 84,79 | 84,53 | 84,53 | -0,29% | 47,00 |
| 28.12.2023 | 84,00 | 84,78 | 84,00 | 84,78 | 1,11% | 30,00 |
| 27.12.2023 | 83,83 | 83,85 | 83,30 | 83,85 | -0,15% | 415,00 |
| 22.12.2023 | 83,82 | 84,55 | 83,78 | 83,98 | -0,14% | 95,00 |
| 21.12.2023 | 83,39 | 84,10 | 83,39 | 84,10 | 0,38% | 12,00 |
| 20.12.2023 | 83,78 | 83,78 | 83,78 | 83,78 | -0,04% | - |
| 19.12.2023 | 82,86 | 83,81 | 82,86 | 83,81 | -0,34% | 250,00 |
| 18.12.2023 | 83,98 | 84,50 | 83,98 | 84,10 | 0,48% | 395,00 |
| 15.12.2023 | 82,90 | 83,70 | 82,90 | 83,70 | 5,70% | 60,00 |
| 14.12.2023 | 78,97 | 79,19 | 78,94 | 79,19 | 2,14% | 78,00 |
| 13.12.2023 | 77,53 | 77,53 | 77,53 | 77,53 | 0,85% | - |
| 12.12.2023 | 76,54 | 76,88 | 76,54 | 76,88 | 0,34% | 50,00 |
| 11.12.2023 | 76,57 | 76,62 | 76,44 | 76,62 | 1,73% | 243,00 |
| 08.12.2023 | 74,37 | 75,32 | 74,37 | 75,32 | 1,50% | 317,00 |
| 07.12.2023 | 73,82 | 74,21 | 73,82 | 74,21 | -1,26% | 44,00 |
| 06.12.2023 | 74,24 | 75,41 | 74,24 | 75,16 | 0,33% | 347,00 |
| 05.12.2023 | 74,71 | 74,91 | 74,71 | 74,91 | 0,32% | 15,00 |
| 04.12.2023 | 74,17 | 74,67 | 74,17 | 74,67 | 0,78% | 334,00 |
| 01.12.2023 | 72,69 | 74,09 | 72,68 | 74,09 | 3,35% | 665,00 |
| 30.11.2023 | 71,69 | 71,69 | 71,69 | 71,69 | 1,72% | - |
| 29.11.2023 | 69,94 | 70,48 | 69,94 | 70,48 | 0,07% | 120,00 |
| 28.11.2023 | 70,43 | 70,43 | 70,43 | 70,43 | -1,63% | 5,00 |
| 27.11.2023 | 71,80 | 71,80 | 71,60 | 71,60 | -0,72% | 103,00 |