87,320€
2,05%
Echtzeit-Aktienkurs Morgan Stanley Inc.
Bid:
Ask:
Aktienkurse zur Morgan Stanley Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 85,90 | 87,50 | 85,90 | 87,50 | 2,26% | 537,00 |
27.03.2024 | 84,90 | 85,89 | 84,00 | 85,57 | 1,06% | 971,00 |
26.03.2024 | 83,85 | 84,67 | 83,85 | 84,67 | 0,37% | 476,00 |
25.03.2024 | 85,16 | 85,27 | 84,36 | 84,36 | -1,06% | 522,00 |
22.03.2024 | 86,57 | 86,57 | 85,17 | 85,26 | -0,70% | 986,00 |
21.03.2024 | 84,29 | 86,20 | 83,26 | 85,86 | 2,15% | 948,00 |
20.03.2024 | 81,27 | 84,05 | 81,09 | 84,05 | 2,88% | 8.061,00 |
19.03.2024 | 80,78 | 82,00 | 80,57 | 81,70 | 0,71% | 1.027,00 |
18.03.2024 | 80,98 | 81,24 | 80,64 | 81,12 | -0,50% | 1.551,00 |
15.03.2024 | 82,13 | 82,13 | 81,34 | 81,53 | -0,05% | 630,00 |
14.03.2024 | 81,69 | 82,11 | 81,57 | 81,57 | -0,23% | 182,00 |
13.03.2024 | 79,75 | 81,76 | 79,44 | 81,76 | 2,55% | 523,00 |
12.03.2024 | 79,40 | 80,39 | 79,35 | 79,73 | 0,68% | 1.136,00 |
11.03.2024 | 79,89 | 79,92 | 78,91 | 79,19 | -0,45% | 1.342,00 |
08.03.2024 | 78,38 | 80,52 | 78,38 | 79,55 | 1,32% | 2.230,00 |
07.03.2024 | 78,70 | 79,71 | 77,98 | 78,51 | 0,11% | 1.000,00 |
06.03.2024 | 81,68 | 82,50 | 77,68 | 78,42 | -4,11% | 1.687,00 |
05.03.2024 | 83,15 | 83,85 | 81,78 | 81,78 | -2,08% | 2.176,00 |
04.03.2024 | 79,21 | 84,00 | 79,16 | 83,52 | 4,99% | 1.723,00 |
01.03.2024 | 80,00 | 80,00 | 78,98 | 79,55 | -0,06% | 310,00 |
29.02.2024 | 79,13 | 79,71 | 79,13 | 79,60 | 0,35% | 371,00 |
28.02.2024 | 78,53 | 79,50 | 78,43 | 79,32 | 0,84% | 930,00 |
27.02.2024 | 78,53 | 79,26 | 78,40 | 78,66 | -0,54% | 3.105,00 |
26.02.2024 | 80,27 | 80,27 | 79,09 | 79,09 | -1,65% | 443,00 |
23.02.2024 | 79,54 | 80,59 | 78,87 | 80,42 | 1,44% | 915,00 |
22.02.2024 | 78,70 | 80,15 | 78,70 | 79,28 | 0,94% | 1.035,00 |
21.02.2024 | 77,05 | 79,00 | 77,05 | 78,54 | -0,47% | 988,00 |
20.02.2024 | 79,82 | 80,25 | 78,78 | 78,91 | -2,63% | 2.076,00 |
19.02.2024 | 79,11 | 81,13 | 79,11 | 81,04 | 0,58% | 2.060,00 |
16.02.2024 | 79,93 | 80,66 | 79,11 | 80,57 | 0,89% | 4.179,00 |
15.02.2024 | 78,53 | 79,86 | 78,20 | 79,86 | 1,91% | 1.261,00 |
14.02.2024 | 78,24 | 79,01 | 78,22 | 78,36 | 0,62% | 1.499,00 |
13.02.2024 | 80,69 | 80,69 | 77,88 | 77,88 | -4,08% | 2.373,00 |
12.02.2024 | 79,50 | 81,19 | 79,39 | 81,19 | 1,77% | 224,00 |
09.02.2024 | 79,60 | 79,86 | 79,16 | 79,78 | -0,11% | 1.932,00 |
08.02.2024 | 79,68 | 80,30 | 79,20 | 79,87 | -0,03% | 699,00 |
07.02.2024 | 80,00 | 80,27 | 79,42 | 79,89 | -0,22% | 1.154,00 |
06.02.2024 | 80,29 | 80,49 | 79,31 | 80,07 | -0,21% | 602,00 |
05.02.2024 | 81,25 | 81,45 | 79,50 | 80,24 | -0,89% | 3.431,00 |
02.02.2024 | 80,38 | 81,09 | 79,28 | 80,96 | 1,89% | 878,00 |
01.02.2024 | 81,31 | 81,37 | 79,09 | 79,46 | -1,90% | 441,00 |
31.01.2024 | 81,29 | 81,73 | 80,68 | 81,00 | -0,10% | 2.881,00 |
30.01.2024 | 80,30 | 81,08 | 79,36 | 81,08 | 1,11% | 1.257,00 |
29.01.2024 | 80,20 | 81,31 | 79,69 | 80,19 | -1,40% | 3.903,00 |
26.01.2024 | 80,61 | 81,40 | 80,61 | 81,33 | 0,48% | 772,00 |
25.01.2024 | 80,19 | 81,52 | 80,15 | 80,94 | 0,36% | 848,00 |
24.01.2024 | 80,00 | 80,97 | 79,48 | 80,65 | 1,51% | 2.000,00 |
23.01.2024 | 78,93 | 79,45 | 78,75 | 79,45 | 0,68% | 985,00 |
22.01.2024 | 78,02 | 79,52 | 78,02 | 78,91 | 0,73% | 979,00 |
19.01.2024 | 76,30 | 78,34 | 76,30 | 78,34 | 1,50% | 642,00 |
18.01.2024 | 76,88 | 78,16 | 76,87 | 77,18 | -0,55% | 879,00 |
17.01.2024 | 78,02 | 78,60 | 77,21 | 77,61 | -1,10% | 4.201,00 |
16.01.2024 | 82,04 | 83,83 | 78,07 | 78,47 | -4,46% | 1.790,00 |
15.01.2024 | 82,31 | 83,20 | 81,31 | 82,13 | 0,23% | 1.867,00 |
12.01.2024 | 82,50 | 83,09 | 81,60 | 81,94 | -0,46% | 3.692,00 |
11.01.2024 | 83,85 | 83,90 | 82,00 | 82,32 | -1,18% | 433,00 |
10.01.2024 | 83,61 | 84,37 | 83,30 | 83,30 | -0,79% | 1.207,00 |
09.01.2024 | 84,36 | 85,18 | 83,96 | 83,96 | -1,00% | 741,00 |
08.01.2024 | 84,46 | 85,49 | 84,37 | 84,81 | -0,54% | 296,00 |
05.01.2024 | 83,86 | 85,45 | 83,85 | 85,27 | 1,31% | 550,00 |
04.01.2024 | 84,60 | 84,82 | 83,45 | 84,17 | -0,74% | 1.581,00 |
03.01.2024 | 85,93 | 85,97 | 83,78 | 84,80 | -0,71% | 510,00 |
02.01.2024 | 84,15 | 85,43 | 84,07 | 85,41 | 1,49% | 2.741,00 |
29.12.2023 | 84,40 | 85,19 | 84,16 | 84,16 | -0,57% | 416,00 |
28.12.2023 | 83,83 | 84,98 | 83,69 | 84,64 | 0,69% | 496,00 |
27.12.2023 | 83,89 | 84,24 | 83,20 | 84,06 | -0,31% | 1.550,00 |
22.12.2023 | 83,55 | 84,72 | 83,07 | 84,32 | 0,26% | 1.985,00 |
21.12.2023 | 83,10 | 84,10 | 82,62 | 84,10 | -0,14% | 5.860,00 |
20.12.2023 | 83,52 | 84,22 | 83,04 | 84,22 | 0,32% | 776,00 |
19.12.2023 | 82,62 | 83,95 | 82,43 | 83,95 | 1,10% | 1.163,00 |
18.12.2023 | 83,72 | 84,10 | 82,99 | 83,04 | -1,14% | 2.817,00 |
15.12.2023 | 82,65 | 84,00 | 82,65 | 84,00 | 1,28% | 1.805,00 |
14.12.2023 | 78,76 | 83,10 | 78,47 | 82,94 | 5,13% | 3.999,00 |
13.12.2023 | 77,28 | 78,89 | 77,09 | 78,89 | 1,96% | 1.600,00 |
12.12.2023 | 76,46 | 77,50 | 76,22 | 77,37 | 0,61% | 2.180,00 |
11.12.2023 | 76,79 | 76,90 | 76,00 | 76,90 | 0,18% | 1.316,00 |
08.12.2023 | 74,25 | 76,76 | 74,25 | 76,76 | 3,09% | 1.069,00 |
07.12.2023 | 74,11 | 74,50 | 73,70 | 74,46 | 0,61% | 2.216,00 |
06.12.2023 | 73,98 | 76,00 | 73,91 | 74,01 | -0,50% | 2.408,00 |
05.12.2023 | 74,50 | 75,20 | 73,80 | 74,38 | -0,83% | 1.133,00 |
04.12.2023 | 74,66 | 75,00 | 74,01 | 75,00 | 0,89% | 209,00 |
01.12.2023 | 73,33 | 74,34 | 72,40 | 74,34 | 2,21% | 939,00 |
30.11.2023 | 72,39 | 72,73 | 71,71 | 72,73 | 1,49% | 1.618,00 |
29.11.2023 | 70,44 | 71,66 | 69,85 | 71,66 | 2,62% | 1.790,00 |
28.11.2023 | 70,88 | 70,90 | 69,77 | 69,83 | -1,92% | 1.058,00 |
27.11.2023 | 71,81 | 71,88 | 71,20 | 71,20 | -0,97% | 493,00 |
24.11.2023 | 71,91 | 72,54 | 71,71 | 71,90 | -1,07% | 1.523,00 |
23.11.2023 | 72,21 | 72,68 | 71,61 | 72,68 | 0,54% | 476,00 |
22.11.2023 | 72,28 | 72,57 | 71,73 | 72,29 | 0,08% | 819,00 |
21.11.2023 | 72,35 | 72,77 | 71,69 | 72,23 | -1,26% | 694,00 |
20.11.2023 | 73,78 | 73,78 | 72,78 | 73,15 | -0,53% | 1.325,00 |
17.11.2023 | 73,20 | 74,03 | 73,20 | 73,54 | 0,34% | 491,00 |
16.11.2023 | 73,09 | 73,79 | 72,66 | 73,29 | -0,46% | 1.363,00 |
15.11.2023 | 72,73 | 73,63 | 72,20 | 73,63 | 1,56% | 1.744,00 |
14.11.2023 | 69,88 | 72,55 | 69,88 | 72,50 | 3,34% | 1.846,00 |
13.11.2023 | 69,69 | 70,80 | 69,69 | 70,16 | -0,26% | 1.285,00 |
10.11.2023 | 70,03 | 70,34 | 69,01 | 70,34 | 1,09% | 1.946,00 |
09.11.2023 | 70,36 | 70,68 | 69,58 | 69,58 | -2,11% | 243,00 |
08.11.2023 | 70,63 | 71,08 | 70,26 | 71,08 | 0,32% | 1.239,00 |
07.11.2023 | 71,08 | 71,30 | 70,06 | 70,85 | 0,50% | 2.874,00 |