84,330€
-0,54%
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 | 84,32 | 84,20 | 84,31 | -0,56% | - |
| 18.04.2024 | 84,56 | 85,45 | 84,24 | 84,79 | 0,47% | 1.250,00 |
| 17.04.2024 | 84,05 | 85,86 | 83,88 | 84,39 | 0,57% | 28,00 |
| 16.04.2024 | 81,86 | 85,62 | 79,57 | 83,92 | 2,58% | 908,00 |
| 15.04.2024 | 80,87 | 83,72 | 80,63 | 81,81 | 0,91% | 250,00 |
| 12.04.2024 | 80,76 | 82,05 | 80,04 | 81,07 | 0,17% | 63,00 |
| 11.04.2024 | 85,28 | 85,89 | 79,28 | 80,93 | -5,12% | 76,00 |
| 10.04.2024 | 86,75 | 86,92 | 84,76 | 85,30 | -1,42% | - |
| 09.04.2024 | 85,86 | 86,68 | 85,52 | 86,53 | 0,77% | - |
| 08.04.2024 | 85,47 | 86,13 | 84,97 | 85,87 | 0,60% | - |
| 05.04.2024 | 84,94 | 86,06 | 84,81 | 85,36 | 0,17% | - |
| 04.04.2024 | 86,06 | 87,17 | 84,76 | 85,21 | -0,75% | - |
| 03.04.2024 | 86,03 | 87,23 | 85,70 | 85,86 | -0,31% | 94,00 |
| 02.04.2024 | 87,04 | 87,36 | 85,99 | 86,13 | -1,37% | - |
| 28.03.2024 | 86,30 | 87,80 | 86,27 | 87,32 | 1,09% | - |
| 27.03.2024 | 84,50 | 86,99 | 84,40 | 86,38 | 2,29% | - |
| 26.03.2024 | 84,07 | 84,84 | 83,81 | 84,45 | 0,40% | - |
| 25.03.2024 | 84,98 | 85,40 | 83,95 | 84,11 | -1,18% | - |
| 22.03.2024 | 86,17 | 86,70 | 84,87 | 85,11 | -0,94% | - |
| 21.03.2024 | 83,78 | 86,57 | 83,53 | 85,92 | 2,48% | 375,00 |
| 20.03.2024 | 81,35 | 83,84 | 81,15 | 83,84 | 3,06% | - |
| 19.03.2024 | 80,96 | 82,02 | 80,58 | 81,35 | 0,53% | - |
| 18.03.2024 | 81,19 | 81,46 | 80,42 | 80,92 | -0,30% | - |
| 15.03.2024 | 81,87 | 82,05 | 80,96 | 81,16 | -0,87% | - |
| 14.03.2024 | 81,76 | 82,02 | 81,13 | 81,88 | 0,32% | - |
| 13.03.2024 | 79,68 | 82,45 | 79,36 | 81,62 | 2,48% | - |
| 12.03.2024 | 79,61 | 80,39 | 79,38 | 79,64 | 0,06% | - |
| 11.03.2024 | 79,59 | 79,92 | 78,62 | 79,60 | 0,00% | 12,00 |
| 08.03.2024 | 78,69 | 80,59 | 78,61 | 79,60 | 1,16% | - |
| 07.03.2024 | 78,39 | 79,71 | 78,27 | 78,68 | 0,10% | 75,00 |
| 06.03.2024 | 82,09 | 82,56 | 77,49 | 78,60 | -4,25% | - |
| 05.03.2024 | 82,72 | 83,84 | 81,66 | 82,09 | -1,04% | - |
| 04.03.2024 | 79,62 | 84,03 | 79,39 | 82,95 | 3,94% | - |
| 01.03.2024 | 79,71 | 80,14 | 78,80 | 79,80 | 0,23% | 10,00 |
| 29.02.2024 | 79,37 | 79,93 | 78,98 | 79,62 | 0,26% | - |
| 28.02.2024 | 78,91 | 79,44 | 78,52 | 79,42 | 0,72% | 412,00 |
| 27.02.2024 | 78,91 | 79,72 | 78,54 | 78,85 | -0,13% | - |
| 26.02.2024 | 79,89 | 80,54 | 78,85 | 78,95 | -1,28% | - |
| 23.02.2024 | 79,27 | 80,60 | 79,08 | 79,98 | 0,82% | 100,00 |
| 22.02.2024 | 79,15 | 80,20 | 78,81 | 79,33 | 0,40% | - |
| 21.02.2024 | 76,67 | 79,09 | 76,67 | 79,01 | 0,04% | 40,00 |
| 20.02.2024 | 80,17 | 80,60 | 78,73 | 78,98 | -2,26% | 33,00 |
| 19.02.2024 | 79,57 | 82,15 | 76,41 | 80,81 | 0,64% | - |
| 16.02.2024 | 79,56 | 80,64 | 79,17 | 80,30 | 0,97% | - |
| 15.02.2024 | 78,53 | 80,07 | 78,31 | 79,53 | 1,57% | - |
| 14.02.2024 | 78,19 | 79,24 | 78,03 | 78,30 | -0,17% | - |
| 13.02.2024 | 80,75 | 80,81 | 77,65 | 78,43 | -2,75% | 150,00 |
| 12.02.2024 | 79,47 | 81,28 | 79,34 | 80,65 | 1,28% | - |
| 09.02.2024 | 79,56 | 79,83 | 79,12 | 79,63 | 0,21% | - |
| 08.02.2024 | 79,63 | 80,42 | 79,13 | 79,46 | -0,46% | 81,00 |
| 07.02.2024 | 80,06 | 80,24 | 79,17 | 79,83 | -0,27% | - |
| 06.02.2024 | 79,90 | 80,57 | 79,57 | 80,04 | 0,13% | 130,00 |
| 05.02.2024 | 80,86 | 81,50 | 79,29 | 79,94 | -1,12% | - |
| 02.02.2024 | 80,03 | 81,29 | 79,49 | 80,85 | 1,25% | 156,00 |
| 01.02.2024 | 80,85 | 81,57 | 79,04 | 79,85 | -1,08% | - |
| 31.01.2024 | 80,92 | 81,76 | 79,93 | 80,72 | -0,10% | - |
| 30.01.2024 | 80,11 | 81,21 | 79,38 | 80,80 | -0,11% | 100,00 |
| 29.01.2024 | 80,62 | 81,57 | 79,34 | 80,89 | 0,07% | - |
| 26.01.2024 | 81,11 | 81,46 | 80,74 | 80,83 | -0,47% | - |
| 25.01.2024 | 80,66 | 81,54 | 80,13 | 81,21 | 0,88% | - |
| 24.01.2024 | 80,05 | 81,01 | 79,53 | 80,50 | 0,70% | - |
| 23.01.2024 | 78,55 | 80,03 | 78,50 | 79,94 | 1,47% | - |
| 22.01.2024 | 78,32 | 79,63 | 78,22 | 78,78 | 0,57% | 2.000,00 |
| 19.01.2024 | 76,63 | 78,57 | 76,55 | 78,34 | 1,49% | - |
| 18.01.2024 | 77,16 | 78,46 | 76,56 | 77,19 | 0,08% | 5.075,00 |
| 17.01.2024 | 78,43 | 78,43 | 77,12 | 77,12 | -2,42% | 242,00 |
| 16.01.2024 | 82,45 | 85,10 | 78,03 | 79,04 | -4,14% | 160,00 |
| 15.01.2024 | 81,93 | 83,11 | 81,50 | 82,45 | 0,66% | - |
| 12.01.2024 | 82,46 | 83,75 | 81,46 | 81,91 | -0,72% | - |
| 11.01.2024 | 83,44 | 83,70 | 81,90 | 82,50 | -1,09% | - |
| 10.01.2024 | 84,13 | 84,27 | 83,26 | 83,40 | -1,00% | - |
| 09.01.2024 | 85,01 | 85,08 | 83,93 | 84,25 | -1,32% | - |
| 08.01.2024 | 84,91 | 85,66 | 84,18 | 85,37 | 0,17% | - |
| 05.01.2024 | 84,29 | 85,51 | 83,94 | 85,23 | 1,24% | 103,00 |
| 04.01.2024 | 84,20 | 84,97 | 83,71 | 84,19 | 0,02% | 2.436,00 |
| 03.01.2024 | 85,60 | 85,85 | 83,73 | 84,17 | -1,92% | 4,00 |
| 02.01.2024 | 84,59 | 85,98 | 84,29 | 85,82 | 1,42% | 30,00 |
| 29.12.2023 | 84,65 | 84,81 | 84,28 | 84,62 | -0,03% | 231,00 |
| 28.12.2023 | 84,19 | 84,93 | 83,96 | 84,65 | 0,36% | - |
| 27.12.2023 | 84,00 | 84,39 | 83,28 | 84,35 | 0,50% | 40,00 |
| 22.12.2023 | 83,98 | 84,84 | 83,49 | 83,93 | -0,28% | 25,00 |
| 21.12.2023 | 83,51 | 84,21 | 83,06 | 84,16 | 0,95% | 1.196,00 |
| 20.12.2023 | 83,93 | 84,26 | 83,13 | 83,37 | -0,42% | 1,00 |
| 19.12.2023 | 83,06 | 84,15 | 82,67 | 83,73 | 0,80% | 13,00 |
| 18.12.2023 | 84,15 | 84,30 | 83,01 | 83,06 | -1,00% | - |
| 15.12.2023 | 83,01 | 84,20 | 82,72 | 83,90 | 1,30% | 2.000,00 |
| 14.12.2023 | 79,14 | 83,27 | 78,85 | 82,82 | 5,22% | - |
| 13.12.2023 | 77,66 | 79,10 | 77,15 | 78,71 | 1,68% | - |
| 12.12.2023 | 76,70 | 77,54 | 76,46 | 77,41 | 0,67% | 655,00 |
| 11.12.2023 | 76,43 | 76,90 | 76,20 | 76,90 | 0,58% | - |
| 08.12.2023 | 74,55 | 76,78 | 74,40 | 76,45 | 2,72% | - |
| 07.12.2023 | 73,87 | 74,58 | 73,68 | 74,43 | 0,85% | - |
| 06.12.2023 | 74,36 | 75,71 | 73,72 | 73,80 | -0,67% | - |
| 05.12.2023 | 74,75 | 75,04 | 73,63 | 74,30 | -0,87% | - |
| 04.12.2023 | 74,32 | 75,19 | 73,91 | 74,96 | 3,39% | - |
| 01.12.2023 | 72,80 | 74,44 | 72,50 | 72,50 | -0,48% | - |
| 30.11.2023 | 71,85 | 72,93 | 71,69 | 72,85 | 1,77% | - |
| 29.11.2023 | 70,01 | 72,34 | 70,00 | 71,59 | 2,32% | - |
| 28.11.2023 | 71,26 | 71,26 | 69,53 | 69,96 | -1,66% | 200,00 |
| 27.11.2023 | 71,65 | 71,81 | 70,92 | 71,14 | -1,06% | - |