Morgan Stanley MS
NYSE · Vereinigte Staaten · Finanzen
$188,08-4,68 (-2,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $188,08 | -2,43 % | $191,99 | $192,06 | $188,07 | 6,91M |
| 2026-09-29 | $192,76 | -0,45 % | $193,80 | $194,35 | $191,27 | 4,68M |
| 2026-09-28 | $193,64 | -1,36 % | $195,87 | $195,93 | $192,97 | 4,36M |
| 2026-09-25 | $196,31 | -0,01 % | $197,98 | $197,98 | $194,25 | 4,53M |
| 2026-09-24 | $196,32 | -1,04 % | $197,40 | $198,30 | $194,75 | 5,20M |
| 2026-09-23 | $198,39 | -0,89 % | $198,50 | $201,12 | $197,94 | 4,34M |
| 2026-09-22 | $200,18 | -2,88 % | $205,57 | $206,75 | $198,21 | 7,80M |
| 2026-09-21 | $206,12 | +1,75 % | $205,49 | $206,66 | $203,18 | 4,04M |
| 2026-09-18 | $202,58 | -0,46 % | $202,10 | $203,05 | $200,85 | 7,45M |
| 2026-09-17 | $203,52 | +0,54 % | $205,05 | $205,05 | $200,26 | 4,80M |
| 2026-09-16 | $202,42 | -1,87 % | $207,87 | $208,09 | $200,63 | 7,00M |
| 2026-09-15 | $206,28 | -0,15 % | $205,34 | $207,14 | $200,40 | 7,92M |
| 2026-09-14 | $206,58 | -3,64 % | $211,66 | $212,97 | $204,82 | 7,50M |
| 2026-09-11 | $214,38 | +0,81 % | $215,10 | $217,76 | $211,24 | 3,93M |
| 2026-09-10 | $212,66 | -1,25 % | $214,04 | $216,27 | $212,51 | 4,55M |
| 2026-09-09 | $215,35 | -0,41 % | $215,01 | $217,54 | $212,31 | 4,02M |
| 2026-09-08 | $216,24 | -0,68 % | $217,20 | $218,51 | $215,22 | 3,46M |
| 2026-09-04 | $217,72 | +0,26 % | $215,64 | $218,22 | $214,31 | 3,13M |
| 2026-09-03 | $217,15 | +2,52 % | $213,20 | $217,81 | $213,20 | 3,87M |
| 2026-09-02 | $211,82 | +0,37 % | $211,97 | $216,15 | $210,60 | 3,62M |
| 2026-09-01 | $211,04 | -1,07 % | $210,22 | $216,26 | $208,91 | 3,52M |
| 2026-08-31 | $213,32 | -0,68 % | $214,30 | $214,50 | $212,62 | 4,21M |
| 2026-08-28 | $214,77 | -0,04 % | $215,40 | $216,65 | $214,19 | 3,74M |
| 2026-08-27 | $214,86 | +0,36 % | $214,03 | $216,52 | $213,50 | 3,92M |
| 2026-08-26 | $214,08 | -1,24 % | $217,00 | $217,00 | $211,85 | 4,13M |
| 2026-08-25 | $216,77 | +1,26 % | $214,86 | $217,34 | $213,37 | 3,27M |
| 2026-08-24 | $214,08 | -0,06 % | $214,44 | $216,30 | $213,22 | 3,44M |
| 2026-08-21 | $214,20 | +3,25 % | $210,08 | $214,57 | $209,13 | 4,57M |
| 2026-08-20 | $207,45 | -3,16 % | $214,29 | $215,07 | $207,32 | 4,88M |
| 2026-08-19 | $214,23 | -1,53 % | $218,78 | $218,78 | $213,56 | 4,91M |
| 2026-08-18 | $217,55 | -0,30 % | $217,06 | $217,70 | $215,19 | 2,78M |
| 2026-08-17 | $218,21 | +0,39 % | $217,36 | $220,53 | $217,36 | 3,40M |
| 2026-08-14 | $217,36 | -0,47 % | $217,80 | $218,72 | $215,30 | 3,41M |
| 2026-08-13 | $218,38 | +0,34 % | $219,30 | $222,00 | $217,88 | 3,61M |
| 2026-08-12 | $217,64 | +1,19 % | $218,49 | $220,50 | $216,98 | 3,74M |
| 2026-08-11 | $215,07 | -0,12 % | $216,32 | $217,21 | $213,52 | 3,79M |
| 2026-08-10 | $215,33 | -0,46 % | $216,33 | $217,62 | $214,38 | 3,84M |
| 2026-08-07 | $216,33 | +1,21 % | $213,74 | $216,47 | $211,81 | 5,23M |
| 2026-08-06 | $213,75 | -2,07 % | $219,01 | $219,78 | $213,54 | 3,59M |
| 2026-08-05 | $218,27 | +0,57 % | $218,14 | $220,12 | $217,12 | 4,34M |
| 2026-08-04 | $217,04 | +2,75 % | $213,67 | $218,76 | $211,51 | 8,93M |
| 2026-08-03 | $211,23 | +0,38 % | $211,46 | $211,69 | $208,01 | 4,98M |
| 2026-07-31 | $210,42 | +0,17 % | $210,70 | $213,46 | $208,69 | 4,72M |
| 2026-07-30 | $210,06 | +3,41 % | $207,50 | $211,15 | $205,30 | 6,83M |
| 2026-07-29 | $203,13 | -3,99 % | $212,09 | $212,35 | $202,94 | 6,72M |
| 2026-07-28 | $211,58 | -1,39 % | $213,75 | $213,75 | $207,29 | 6,02M |
| 2026-07-27 | $214,56 | +0,04 % | $218,02 | $219,40 | $210,89 | 4,96M |
| 2026-07-24 | $214,48 | -0,33 % | $216,40 | $216,40 | $211,21 | 4,09M |
| 2026-07-23 | $215,18 | -1,52 % | $214,89 | $217,26 | $213,72 | 4,96M |
| 2026-07-22 | $218,50 | +0,97 % | $215,52 | $219,63 | $215,52 | 3,68M |
| 2026-07-21 | $216,40 | +2,59 % | $213,66 | $217,40 | $212,25 | 7,00M |
| 2026-07-20 | $210,94 | -2,12 % | $215,52 | $219,74 | $210,35 | 6,82M |
| 2026-07-17 | $215,50 | -1,31 % | $214,40 | $218,38 | $207,40 | 7,85M |
| 2026-07-16 | $218,37 | -4,45 % | $228,23 | $228,23 | $215,79 | 8,31M |
| 2026-07-15 | $228,55 | +0,39 % | $222,70 | $232,25 | $221,22 | 10,87M |
| 2026-07-14 | $227,67 | +2,98 % | $224,32 | $232,11 | $224,10 | 9,31M |
| 2026-07-13 | $221,09 | -0,54 % | $222,46 | $223,45 | $218,75 | 4,55M |
| 2026-07-10 | $222,28 | +0,07 % | $223,91 | $224,75 | $220,85 | 3,62M |
| 2026-07-09 | $222,13 | +1,86 % | $221,00 | $224,44 | $220,01 | 4,07M |
| 2026-07-08 | $218,07 | -1,79 % | $220,00 | $220,91 | $216,10 | 4,11M |
| 2026-07-07 | $222,04 | -0,03 % | $221,54 | $223,26 | $219,82 | 5,41M |
| 2026-07-06 | $222,10 | +3,82 % | $217,00 | $222,14 | $216,37 | 4,57M |
| 2026-07-02 | $213,93 | +0,98 % | $214,71 | $215,86 | $211,55 | 3,75M |
| 2026-07-01 | $211,86 | +1,35 % | $208,96 | $213,19 | $206,72 | 4,69M |
| 2026-06-30 | $209,04 | -1,27 % | $210,17 | $211,71 | $208,18 | 5,60M |
| 2026-06-29 | $211,72 | -0,15 % | $214,33 | $217,00 | $211,69 | 5,43M |
| 2026-06-26 | $212,03 | -4,08 % | $219,70 | $219,75 | $211,36 | 9,92M |
| 2026-06-25 | $221,04 | +0,54 % | $222,99 | $227,48 | $220,85 | 5,26M |
| 2026-06-24 | $219,86 | -2,73 % | $224,60 | $226,50 | $219,81 | 6,97M |
| 2026-06-23 | $226,03 | -0,47 % | $222,51 | $227,95 | $222,12 | 6,05M |
| 2026-06-22 | $227,09 | +1,76 % | $226,71 | $228,23 | $224,99 | 6,87M |
| 2026-06-18 | $223,17 | -0,80 % | $229,09 | $230,47 | $222,89 | 11,93M |
| 2026-06-17 | $224,96 | +1,87 % | $222,11 | $228,07 | $221,36 | 8,69M |
| 2026-06-16 | $220,83 | +1,31 % | $220,51 | $222,30 | $218,59 | 5,09M |
| 2026-06-15 | $217,98 | +1,84 % | $218,76 | $220,60 | $216,85 | 5,86M |
| 2026-06-12 | $214,04 | +0,65 % | $215,05 | $217,62 | $212,66 | 4,69M |
| 2026-06-11 | $212,66 | +2,90 % | $208,79 | $212,83 | $207,00 | 4,63M |
| 2026-06-10 | $206,66 | -1,71 % | $208,94 | $210,24 | $205,83 | 5,36M |
| 2026-06-09 | $210,25 | -0,94 % | $214,42 | $215,24 | $206,06 | 7,84M |
| 2026-06-08 | $212,24 | +0,15 % | $213,27 | $215,90 | $211,74 | 4,73M |
| 2026-06-05 | $211,93 | -2,90 % | $218,32 | $218,32 | $211,16 | 6,17M |
| 2026-06-04 | $218,27 | +3,87 % | $212,01 | $219,16 | $211,15 | 5,57M |
| 2026-06-03 | $210,14 | -2,25 % | $212,85 | $213,49 | $208,79 | 5,96M |
| 2026-06-02 | $214,98 | +1,88 % | $210,26 | $217,03 | $210,26 | 7,66M |
| 2026-06-01 | $211,01 | +1,45 % | $207,61 | $212,11 | $206,60 | 6,43M |
| 2026-05-29 | $208,00 | +2,07 % | $204,00 | $208,08 | $203,72 | 8,26M |
| 2026-05-28 | $203,79 | +1,08 % | $199,92 | $204,38 | $199,68 | 6,17M |
| 2026-05-27 | $201,61 | -0,07 % | $202,05 | $202,53 | $197,01 | 6,73M |
| 2026-05-26 | $201,76 | +0,36 % | $202,85 | $203,92 | $199,87 | 5,57M |
| 2026-05-22 | $201,03 | +0,26 % | $201,13 | $203,09 | $200,63 | 3,73M |