Echtzeit-Aktienkurs Morgan Stanley
Bid:
Ask:
Aktienkurse zur Morgan Stanley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 76,46 | 78,07 | 76,46 | 76,87 | -2,05% | - |
| 25.02.2021 | 80,29 | 80,36 | 78,12 | 78,48 | -1,76% | - |
| 24.02.2021 | 78,57 | 80,10 | 78,45 | 79,88 | 3,07% | - |
| 23.02.2021 | 77,46 | 77,84 | 76,96 | 77,50 | 0,14% | - |
| 22.02.2021 | 76,91 | 77,99 | 76,52 | 77,39 | 1,84% | - |
| 19.02.2021 | 75,85 | 76,37 | 75,69 | 75,99 | 1,55% | - |
| 18.02.2021 | 74,77 | 75,14 | 74,18 | 74,83 | -0,84% | - |
| 17.02.2021 | 75,56 | 75,64 | 74,71 | 75,47 | -0,78% | - |
| 16.02.2021 | 76,12 | 76,42 | 75,61 | 76,06 | 1,95% | - |
| 12.02.2021 | 74,55 | 75,01 | 74,41 | 74,61 | 1,19% | - |
| 11.02.2021 | 74,01 | 74,03 | 72,79 | 73,73 | -0,87% | - |
| 10.02.2021 | 73,85 | 74,87 | 73,64 | 74,37 | 0,17% | - |
| 09.02.2021 | 73,83 | 74,68 | 73,81 | 74,25 | 0,00% | - |
| 08.02.2021 | 74,08 | 74,30 | 0,00 | 74,25 | 1,40% | - |
| 05.02.2021 | 73,18 | 73,72 | 72,84 | 73,22 | 1,31% | - |
| 04.02.2021 | 72,10 | 72,28 | 71,66 | 72,28 | 2,17% | - |
| 03.02.2021 | 70,79 | 71,06 | 70,31 | 70,74 | -0,30% | - |
| 02.02.2021 | 70,42 | 71,37 | 70,35 | 70,96 | 4,92% | - |
| 01.02.2021 | 67,85 | 67,99 | 0,00 | 67,63 | 0,67% | - |
| 29.01.2021 | 69,12 | 69,15 | 66,85 | 67,18 | -3,12% | - |
| 28.01.2021 | 68,97 | 70,77 | 0,00 | 69,34 | 1,49% | - |
| 27.01.2021 | 69,26 | 69,61 | 68,30 | 68,32 | -4,07% | - |
| 26.01.2021 | 72,48 | 72,51 | 71,16 | 71,22 | -1,55% | - |
| 25.01.2021 | 73,59 | 73,76 | 72,03 | 72,34 | -2,53% | - |
| 22.01.2021 | 73,04 | 74,68 | 72,85 | 74,22 | -0,66% | - |
| 21.01.2021 | 74,96 | 75,26 | 74,41 | 74,71 | -0,27% | - |
| 20.01.2021 | 74,91 | 74,91 | 74,91 | 74,91 | -0,15% | - |
| 19.01.2021 | 74,99 | 76,11 | 0,00 | 75,03 | -0,21% | - |
| 15.01.2021 | 74,55 | 75,58 | 0,00 | 75,18 | -1,66% | - |
| 14.01.2021 | 76,64 | 76,82 | 76,29 | 76,45 | 1,17% | - |
| 13.01.2021 | 75,59 | 75,59 | 75,57 | 75,57 | -0,31% | - |
| 12.01.2021 | 76,36 | 76,64 | 75,52 | 75,80 | -0,35% | - |
| 11.01.2021 | 76,07 | 76,08 | 76,07 | 76,07 | 1,14% | - |
| 08.01.2021 | 73,89 | 75,28 | 73,87 | 75,22 | 0,37% | - |
| 07.01.2021 | 76,25 | 76,50 | 74,94 | 74,94 | 1,65% | - |
| 06.01.2021 | 73,72 | 73,72 | 73,72 | 73,72 | 6,08% | - |
| 05.01.2021 | 68,70 | 70,08 | 68,43 | 69,50 | 1,70% | - |
| 04.01.2021 | 69,29 | 69,29 | 67,77 | 68,34 | -0,43% | - |
| 31.12.2020 | 67,97 | 68,74 | 67,87 | 68,63 | 1,16% | - |
| 30.12.2020 | 68,04 | 68,19 | 67,77 | 67,85 | 0,21% | - |
| 29.12.2020 | 67,69 | 68,04 | 67,61 | 67,71 | -0,50% | - |
| 28.12.2020 | 68,75 | 68,80 | 0,00 | 68,05 | 0,14% | - |
| 24.12.2020 | 67,93 | 68,20 | 63,54 | 67,95 | -0,59% | - |
| 23.12.2020 | 67,62 | 68,97 | 67,57 | 68,35 | 2,58% | - |
| 22.12.2020 | 67,63 | 67,63 | 66,62 | 66,63 | -1,74% | - |
| 21.12.2020 | 66,25 | 68,29 | 66,17 | 67,81 | 1,22% | - |
| 18.12.2020 | 64,19 | 67,80 | 62,95 | 66,99 | 3,64% | - |
| 17.12.2020 | 64,59 | 64,76 | 64,36 | 64,64 | 0,62% | - |
| 16.12.2020 | 64,16 | 64,37 | 63,78 | 64,24 | -0,59% | - |
| 15.12.2020 | 63,97 | 64,75 | 62,36 | 64,62 | 4,12% | - |
| 14.12.2020 | 63,27 | 63,29 | 60,46 | 62,07 | -2,61% | - |
| 11.12.2020 | 63,36 | 63,73 | 61,94 | 63,73 | -1,08% | - |
| 10.12.2020 | 63,77 | 64,55 | 63,69 | 64,43 | -0,15% | - |
| 09.12.2020 | 64,54 | 64,54 | 64,52 | 64,52 | 1,15% | - |
| 08.12.2020 | 63,81 | 65,32 | 63,74 | 63,79 | -2,01% | - |
| 07.12.2020 | 64,48 | 65,17 | 63,06 | 65,10 | -1,66% | - |
| 04.12.2020 | 64,79 | 66,34 | 64,48 | 66,20 | 3,28% | - |
| 03.12.2020 | 64,03 | 64,10 | 62,57 | 64,10 | 1,58% | - |
| 02.12.2020 | 63,79 | 65,13 | 62,11 | 63,10 | -0,32% | - |
| 01.12.2020 | 63,32 | 63,32 | 63,31 | 63,31 | 1,88% | - |
| 30.11.2020 | 61,73 | 63,55 | 58,29 | 62,14 | -2,65% | - |
| 27.11.2020 | 63,19 | 63,96 | 63,07 | 63,83 | 0,52% | - |
| 25.11.2020 | 62,96 | 63,77 | 62,71 | 63,50 | -0,06% | - |
| 24.11.2020 | 63,53 | 63,53 | 63,53 | 63,53 | 5,37% | - |
| 23.11.2020 | 60,29 | 60,30 | 60,29 | 60,29 | 4,24% | - |
| 20.11.2020 | 58,07 | 58,26 | 57,51 | 57,84 | -1,34% | - |
| 19.11.2020 | 58,14 | 58,69 | 57,87 | 58,62 | -0,30% | - |
| 18.11.2020 | 58,91 | 58,93 | 58,80 | 58,80 | -0,02% | - |
| 17.11.2020 | 57,86 | 58,89 | 57,81 | 58,81 | 1,40% | - |
| 16.11.2020 | 57,85 | 58,02 | 57,20 | 58,00 | 2,44% | - |
| 13.11.2020 | 56,28 | 57,05 | 0,00 | 56,62 | 1,95% | - |
| 12.11.2020 | 55,71 | 55,93 | 55,00 | 55,53 | -1,43% | - |
| 11.11.2020 | 55,49 | 56,67 | 0,00 | 56,34 | 0,99% | - |
| 10.11.2020 | 55,79 | 55,79 | 55,79 | 55,79 | -0,46% | - |
| 09.11.2020 | 56,05 | 56,05 | 56,05 | 56,05 | 8,37% | - |
| 06.11.2020 | 51,94 | 52,05 | 51,52 | 51,72 | -0,92% | - |
| 05.11.2020 | 52,12 | 52,77 | 52,04 | 52,20 | 1,32% | - |
| 04.11.2020 | 51,53 | 51,53 | 51,52 | 51,52 | 0,35% | - |
| 03.11.2020 | 50,84 | 51,46 | 50,65 | 51,34 | 3,90% | - |
| 02.11.2020 | 0,00 | 49,82 | 0,00 | 49,41 | 3,09% | - |
| 30.10.2020 | 48,08 | 48,27 | 47,01 | 47,93 | -0,69% | - |
| 29.10.2020 | 47,47 | 48,43 | 47,11 | 48,27 | 1,49% | - |
| 28.10.2020 | 47,56 | 47,56 | 47,56 | 47,56 | -2,17% | - |
| 27.10.2020 | 49,62 | 49,64 | 48,59 | 48,61 | -3,23% | - |
| 26.10.2020 | 50,51 | 50,60 | 49,83 | 50,24 | -3,12% | - |
| 23.10.2020 | 0,00 | 52,10 | 0,00 | 51,86 | 0,17% | - |
| 22.10.2020 | 50,57 | 51,98 | 50,13 | 51,77 | 2,77% | - |
| 21.10.2020 | 0,00 | 51,61 | 0,00 | 50,37 | -2,16% | - |
| 20.10.2020 | 0,00 | 52,27 | 0,00 | 51,48 | 1,05% | - |
| 19.10.2020 | 0,00 | 51,83 | 0,00 | 50,95 | -1,73% | - |
| 16.10.2020 | 0,00 | 52,27 | 0,00 | 51,84 | 1,00% | - |
| 15.10.2020 | 0,00 | 51,86 | 0,00 | 51,33 | 1,32% | - |
| 14.10.2020 | 50,72 | 51,39 | 0,00 | 50,66 | 0,34% | - |
| 13.10.2020 | 50,49 | 50,49 | 50,48 | 50,49 | -0,63% | - |
| 12.10.2020 | 0,00 | 51,01 | 0,00 | 50,81 | 4,16% | - |
| 09.10.2020 | 49,31 | 49,38 | 48,74 | 48,78 | -0,39% | - |
| 08.10.2020 | 48,67 | 49,49 | 48,48 | 48,97 | 0,37% | - |
| 07.10.2020 | 48,81 | 49,00 | 48,24 | 48,79 | 1,78% | - |
| 06.10.2020 | 0,00 | 49,41 | 0,00 | 47,93 | -1,47% | - |
| 05.10.2020 | 47,87 | 48,65 | 47,78 | 48,65 | 1,41% | - |