90,181$
-0,09%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 90,66 | 91,11 | 89,74 | 90,26 | 0,20% | 6.751.978,00 |
| 17.04.2024 | 90,13 | 91,44 | 89,67 | 90,08 | 1,05% | 9.544.640,00 |
| 16.04.2024 | 90,71 | 91,10 | 88,00 | 89,14 | 2,47% | 18.291.601,00 |
| 15.04.2024 | 87,80 | 89,13 | 85,49 | 86,99 | 0,93% | 9.553.914,00 |
| 12.04.2024 | 85,80 | 86,81 | 85,12 | 86,19 | -0,75% | 12.789.787,00 |
| 11.04.2024 | 91,72 | 91,80 | 85,01 | 86,84 | -5,25% | 24.631.768,00 |
| 10.04.2024 | 92,27 | 92,89 | 91,18 | 91,65 | -2,58% | 5.994.209,00 |
| 09.04.2024 | 93,61 | 94,14 | 92,83 | 94,08 | 0,93% | 4.952.411,00 |
| 08.04.2024 | 93,00 | 93,40 | 92,20 | 93,21 | 0,80% | 4.601.943,00 |
| 05.04.2024 | 92,25 | 93,29 | 91,61 | 92,47 | 0,21% | 4.654.937,00 |
| 04.04.2024 | 94,20 | 94,74 | 91,86 | 92,28 | -0,77% | 5.466.099,00 |
| 03.04.2024 | 92,95 | 94,30 | 92,75 | 93,00 | 0,31% | 4.821.141,00 |
| 02.04.2024 | 92,90 | 93,77 | 92,54 | 92,71 | -0,88% | 5.245.570,00 |
| 01.04.2024 | 94,16 | 94,44 | 93,17 | 93,53 | -0,67% | 3.416.048,00 |
| 28.03.2024 | 93,75 | 94,73 | 93,45 | 94,16 | 0,71% | 6.707.703,00 |
| 27.03.2024 | 92,03 | 93,54 | 91,91 | 93,50 | 2,43% | 6.394.493,00 |
| 26.03.2024 | 91,42 | 91,91 | 90,94 | 91,28 | 0,15% | 4.212.047,00 |
| 25.03.2024 | 91,77 | 92,55 | 90,99 | 91,14 | -0,88% | 3.670.642,00 |
| 22.03.2024 | 93,52 | 93,86 | 91,74 | 91,95 | -1,55% | 5.909.255,00 |
| 21.03.2024 | 91,96 | 94,36 | 91,96 | 93,40 | 2,24% | 13.659.937,00 |
| 20.03.2024 | 88,05 | 91,48 | 87,91 | 91,35 | 3,31% | 10.811.723,00 |
| 19.03.2024 | 88,00 | 89,09 | 87,86 | 88,42 | 0,52% | 8.546.529,00 |
| 18.03.2024 | 88,36 | 88,70 | 87,70 | 87,96 | -0,48% | 5.959.969,00 |
| 15.03.2024 | 88,48 | 89,35 | 88,17 | 88,38 | -0,81% | 20.363.042,00 |
| 14.03.2024 | 89,00 | 89,40 | 88,26 | 89,10 | -0,28% | 9.235.361,00 |
| 13.03.2024 | 87,45 | 90,24 | 87,25 | 89,35 | 2,64% | 10.345.766,00 |
| 12.03.2024 | 87,24 | 87,76 | 86,60 | 87,05 | 0,13% | 5.110.923,00 |
| 11.03.2024 | 86,82 | 87,25 | 85,84 | 86,94 | -0,11% | 4.737.231,00 |
| 08.03.2024 | 86,62 | 88,32 | 86,42 | 87,04 | 1,04% | 9.689.299,00 |
| 07.03.2024 | 86,08 | 87,12 | 85,64 | 86,14 | 0,56% | 9.145.693,00 |
| 06.03.2024 | 86,77 | 87,95 | 84,43 | 85,66 | -3,89% | 25.614.607,00 |
| 05.03.2024 | 89,19 | 91,14 | 88,62 | 89,13 | -1,01% | 13.883.597,00 |
| 04.03.2024 | 87,88 | 91,24 | 87,55 | 90,04 | 4,12% | 19.875.986,00 |
| 01.03.2024 | 86,22 | 86,79 | 85,11 | 86,48 | 0,51% | 5.523.731,00 |
| 29.02.2024 | 86,49 | 86,64 | 85,35 | 86,04 | -0,01% | 7.657.147,00 |
| 28.02.2024 | 85,43 | 86,09 | 85,28 | 86,05 | 0,66% | 5.617.729,00 |
| 27.02.2024 | 85,97 | 86,45 | 85,12 | 85,49 | -0,21% | 8.066.655,00 |
| 26.02.2024 | 86,50 | 87,34 | 85,56 | 85,67 | -1,02% | 5.608.055,00 |
| 23.02.2024 | 86,07 | 87,25 | 85,96 | 86,55 | 0,82% | 5.810.069,00 |
| 22.02.2024 | 85,95 | 86,74 | 85,60 | 85,85 | 0,46% | 6.782.109,00 |
| 21.02.2024 | 85,01 | 85,48 | 84,53 | 85,46 | 0,13% | 6.444.877,00 |
| 20.02.2024 | 85,94 | 86,49 | 85,10 | 85,35 | -1,33% | 6.626.357,00 |
| 16.02.2024 | 85,52 | 86,79 | 85,07 | 86,50 | 0,97% | 9.673.918,00 |
| 15.02.2024 | 84,45 | 86,23 | 84,41 | 85,67 | 1,99% | 7.993.508,00 |
| 14.02.2024 | 84,54 | 84,96 | 83,69 | 84,00 | 0,04% | 5.973.690,00 |
| 13.02.2024 | 85,86 | 85,86 | 83,09 | 83,97 | -3,34% | 11.339.361,00 |
| 12.02.2024 | 85,86 | 87,64 | 85,64 | 86,87 | 1,14% | 7.888.017,00 |
| 09.02.2024 | 85,69 | 86,03 | 85,32 | 85,89 | 0,28% | 5.664.540,00 |
| 08.02.2024 | 85,68 | 86,23 | 85,16 | 85,65 | -0,41% | 6.218.415,00 |
| 07.02.2024 | 86,26 | 86,39 | 85,27 | 86,00 | -0,12% | 4.952.226,00 |
| 06.02.2024 | 85,62 | 86,55 | 85,62 | 86,10 | 0,24% | 7.335.535,00 |
| 05.02.2024 | 86,58 | 86,58 | 85,09 | 85,89 | -1,58% | 7.788.657,00 |
| 02.02.2024 | 86,47 | 87,67 | 86,00 | 87,27 | 0,52% | 7.728.782,00 |
| 01.02.2024 | 87,19 | 88,17 | 85,64 | 86,82 | -0,48% | 8.365.019,00 |
| 31.01.2024 | 87,71 | 88,75 | 87,23 | 87,24 | -0,43% | 8.414.853,00 |
| 30.01.2024 | 86,98 | 88,07 | 86,77 | 87,62 | 0,00% | 6.569.320,00 |
| 29.01.2024 | 87,40 | 87,95 | 85,72 | 87,62 | -0,13% | 7.440.287,00 |
| 26.01.2024 | 87,88 | 88,50 | 87,65 | 87,73 | -0,33% | 6.384.351,00 |
| 25.01.2024 | 88,14 | 88,42 | 87,33 | 88,02 | 0,51% | 8.792.414,00 |
| 24.01.2024 | 87,32 | 88,30 | 87,20 | 87,57 | 0,96% | 12.480.930,00 |
| 23.01.2024 | 85,67 | 86,85 | 85,19 | 86,74 | 1,18% | 8.555.665,00 |
| 22.01.2024 | 85,46 | 86,77 | 85,44 | 85,73 | 0,46% | 11.626.525,00 |
| 19.01.2024 | 83,91 | 85,59 | 83,20 | 85,34 | 1,72% | 14.787.428,00 |
| 18.01.2024 | 84,83 | 84,98 | 83,28 | 83,90 | -0,60% | 15.016.393,00 |
| 17.01.2024 | 84,85 | 85,14 | 83,90 | 84,41 | -1,81% | 17.198.502,00 |
| 16.01.2024 | 86,74 | 88,16 | 84,80 | 85,97 | -4,16% | 20.369.036,00 |
| 12.01.2024 | 91,28 | 91,90 | 89,43 | 89,70 | -0,89% | 8.303.137,00 |
| 11.01.2024 | 90,95 | 90,95 | 89,54 | 90,51 | -1,06% | 9.400.748,00 |
| 10.01.2024 | 91,53 | 91,97 | 91,29 | 91,48 | -0,63% | 6.929.232,00 |
| 09.01.2024 | 92,75 | 92,84 | 91,66 | 92,06 | -1,55% | 7.594.054,00 |
| 08.01.2024 | 93,21 | 93,83 | 92,28 | 93,51 | 0,29% | 6.738.378,00 |
| 05.01.2024 | 92,21 | 93,93 | 92,06 | 93,24 | 1,18% | 6.027.839,00 |
| 04.01.2024 | 92,15 | 93,14 | 91,66 | 92,15 | 0,26% | 8.735.828,00 |
| 03.01.2024 | 93,20 | 93,20 | 91,27 | 91,91 | -2,12% | 7.487.897,00 |
| 02.01.2024 | 92,66 | 94,15 | 92,27 | 93,90 | 0,70% | 6.132.168,00 |
| 29.12.2023 | 93,49 | 93,77 | 93,06 | 93,25 | -0,42% | 4.772.283,00 |
| 28.12.2023 | 93,31 | 93,95 | 93,24 | 93,64 | -0,02% | 4.089.529,00 |
| 27.12.2023 | 92,69 | 93,69 | 92,40 | 93,66 | 0,88% | 4.073.222,00 |
| 26.12.2023 | 92,61 | 93,02 | 92,37 | 92,84 | 0,47% | 2.726.286,00 |
| 22.12.2023 | 92,90 | 93,66 | 92,23 | 92,41 | -0,24% | 5.800.929,00 |
| 21.12.2023 | 92,14 | 92,66 | 91,64 | 92,63 | 1,63% | 7.748.018,00 |
| 20.12.2023 | 91,46 | 92,31 | 90,93 | 91,14 | -0,85% | 10.466.982,00 |
| 19.12.2023 | 90,92 | 92,36 | 90,70 | 91,92 | 1,28% | 8.114.867,00 |
| 18.12.2023 | 91,66 | 91,67 | 90,61 | 90,76 | -0,90% | 9.145.477,00 |
| 15.12.2023 | 91,00 | 91,84 | 90,26 | 91,58 | 0,59% | 16.905.690,00 |
| 14.12.2023 | 87,23 | 92,00 | 87,21 | 91,04 | 6,32% | 19.849.530,00 |
| 13.12.2023 | 83,47 | 86,11 | 83,30 | 85,63 | 2,43% | 10.144.555,00 |
| 12.12.2023 | 82,94 | 83,66 | 82,57 | 83,60 | 0,94% | 7.395.338,00 |
| 11.12.2023 | 82,37 | 82,84 | 81,96 | 82,82 | 0,66% | 6.378.077,00 |
| 08.12.2023 | 80,28 | 82,66 | 80,15 | 82,28 | 2,40% | 10.343.400,00 |
| 07.12.2023 | 79,76 | 80,57 | 79,62 | 80,35 | 1,18% | 5.430.566,00 |
| 06.12.2023 | 80,78 | 81,76 | 79,33 | 79,41 | -0,95% | 7.321.767,00 |
| 05.12.2023 | 80,68 | 80,84 | 79,59 | 80,17 | -1,28% | 6.103.166,00 |
| 04.12.2023 | 80,15 | 81,48 | 80,06 | 81,21 | 0,40% | 6.713.828,00 |
| 01.12.2023 | 79,08 | 80,98 | 78,74 | 80,89 | 1,95% | 9.617.106,00 |
| 30.11.2023 | 78,77 | 79,48 | 78,21 | 79,34 | 1,01% | 8.480.526,00 |
| 29.11.2023 | 77,48 | 79,53 | 77,34 | 78,55 | 2,17% | 7.420.685,00 |
| 28.11.2023 | 77,36 | 77,45 | 76,33 | 76,88 | -1,37% | 9.197.885,00 |
| 27.11.2023 | 78,27 | 78,35 | 77,59 | 77,95 | -0,89% | 5.237.785,00 |
| 24.11.2023 | 78,26 | 78,91 | 78,05 | 78,65 | 0,20% | 2.398.033,00 |