Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
92,10-0,90 (-0,97%)
Börsenschluss: 04:03PM EST
91,88 -0,22 (-0,24%)
Nachbörse: 07:57PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202291,8692,6691,5192,1092,105.197.800
01. Dez. 202293,0693,4992,0493,0093,007.310.400
30. Nov. 202291,2893,2589,1393,0793,0710.519.200
29. Nov. 202289,6491,4789,6091,0891,085.307.100
28. Nov. 202290,2091,1089,7089,8989,896.147.700
25. Nov. 202289,6591,0889,4790,9190,912.450.100
23. Nov. 202289,7290,4589,6789,9389,934.961.400
22. Nov. 202289,5990,1989,3089,6789,673.804.100
21. Nov. 202289,0689,6888,5789,0889,084.667.100
18. Nov. 202290,2790,3788,5989,2089,205.449.800
17. Nov. 202288,6989,1287,5188,9588,954.967.300
16. Nov. 202290,4790,4789,0689,8289,824.368.600
15. Nov. 202291,0791,8689,3690,5090,507.336.100
14. Nov. 202290,2791,3689,7989,8189,814.873.400
11. Nov. 202289,0091,6989,0090,7890,789.118.300
10. Nov. 202286,6988,9886,5288,8088,8010.013.900
09. Nov. 202284,8885,3483,1983,4583,455.200.800
08. Nov. 202285,6186,2384,5185,2885,284.850.300
07. Nov. 202285,5286,1385,1185,5785,574.599.600
04. Nov. 202285,1585,7584,0084,8584,856.929.700
03. Nov. 202283,0684,6382,5583,6283,626.447.200
02. Nov. 202283,4586,7283,4284,3784,3710.907.500
01. Nov. 202283,2583,9782,9983,7283,728.195.600
31. Okt. 202281,7783,3681,6982,1782,179.087.400
28. Okt. 202280,2782,3079,5182,2282,227.816.100
27. Okt. 202282,0082,4880,6080,6980,696.466.400
26. Okt. 202280,6082,0580,5880,9180,917.733.400
25. Okt. 202278,6180,6778,6180,5180,518.173.600
24. Okt. 202279,5381,1078,5779,4379,438.143.300
21. Okt. 202276,6179,5376,2279,2279,228.149.000
20. Okt. 202277,6378,5476,1476,6076,607.638.100
19. Okt. 202279,1579,5977,3777,6477,647.429.600
18. Okt. 202279,8080,5978,3879,4479,449.767.800
17. Okt. 202276,8178,2476,3377,1477,1411.412.400
14. Okt. 202277,2379,0674,8375,3075,3013.658.500
13. Okt. 202274,9879,6674,6779,3279,3211.811.500
12. Okt. 202276,9977,8076,3376,6076,606.411.600
11. Okt. 202277,9278,4176,5477,0077,006.271.100
10. Okt. 202279,4479,7277,8278,4178,415.418.000
07. Okt. 202280,7080,7978,3878,9378,937.180.900
06. Okt. 202282,4583,1981,1381,3181,316.434.800
05. Okt. 202282,0383,5981,3883,1183,115.956.500
04. Okt. 202282,2084,7481,8083,9783,977.875.000
03. Okt. 202280,0580,9878,3280,3880,388.169.200
30. Sept. 202279,7781,1678,8679,0179,018.090.900
29. Sept. 202280,8081,0379,0379,8679,865.892.700
28. Sept. 202279,7681,8979,6981,4781,476.693.500
27. Sept. 202280,7080,8578,3579,4879,486.855.400
26. Sept. 202280,9281,6679,0179,7679,768.496.000
23. Sept. 202283,2883,6980,2281,5181,519.990.500
22. Sept. 202286,9187,2584,2784,7784,778.376.300
21. Sept. 202287,9089,1586,3586,3686,369.707.800
20. Sept. 202288,1088,4586,3787,1987,198.092.300
19. Sept. 202286,1289,0286,0888,7288,726.011.500
16. Sept. 202287,4087,7085,5887,4387,4320.988.900
15. Sept. 202287,3489,4687,2588,2688,268.883.100
14. Sept. 202287,5488,1186,1387,1887,188.341.100
13. Sept. 202288,0188,6886,8087,0587,057.890.700
12. Sept. 202290,0091,0489,8590,1590,158.030.800
09. Sept. 202289,2289,8288,8089,4689,465.976.200
08. Sept. 202286,5388,4986,0088,4488,448.446.700
07. Sept. 202284,3787,2684,3786,8686,867.592.700
06. Sept. 202286,7586,8483,1685,1385,1310.689.300
02. Sept. 202287,3689,0385,7286,4086,409.974.400
01. Sept. 202284,6786,2183,3986,1786,177.830.800
31. Aug. 202284,6185,9484,0685,2285,229.223.100
30. Aug. 202286,1486,2384,2184,4384,438.849.400
29. Aug. 202286,1486,4385,0685,3585,357.505.300
26. Aug. 202290,3490,4986,7286,8186,817.911.500
25. Aug. 202289,0790,1088,8089,9189,914.943.300
24. Aug. 202287,9989,0487,8188,6088,605.262.400
23. Aug. 202288,4689,2587,9688,3088,307.487.700
22. Aug. 202288,4388,8687,7188,4688,466.452.800
19. Aug. 202290,6590,9289,6690,0190,016.264.100
18. Aug. 202291,1792,0090,9991,7391,734.664.800
17. Aug. 202290,3991,8390,3591,3591,355.499.000
16. Aug. 202291,4892,2791,3491,8291,825.953.800
15. Aug. 202290,6592,2990,4692,0292,027.348.900
12. Aug. 202290,6291,7590,0691,6691,666.259.000
11. Aug. 202289,9890,8489,8090,2090,208.808.100
10. Aug. 202287,5389,6687,5088,8988,897.271.700
09. Aug. 202286,4586,8485,8786,3686,364.920.100
08. Aug. 202286,7687,2285,9586,0386,035.719.700
05. Aug. 202284,9986,7184,7186,1386,136.219.300
04. Aug. 202285,2085,6584,8085,3685,365.722.600
03. Aug. 202284,6885,5984,1285,0585,057.043.600
02. Aug. 202283,3384,5982,9683,5383,537.684.700
01. Aug. 202283,6684,5483,0184,0984,095.439.200
29. Juli 202282,9784,6382,9784,3084,308.597.700
28. Juli 202281,7683,0780,9082,9582,956.324.800
27. Juli 202281,3982,8680,9682,5182,517.751.300
26. Juli 202281,8082,5780,6380,7980,797.121.600
25. Juli 202282,8983,1882,1282,5582,556.208.200
22. Juli 202283,1083,5381,6682,4382,436.564.000
21. Juli 202281,5083,1081,2283,0283,029.053.400
20. Juli 202281,4782,2780,9481,8181,817.653.400
19. Juli 202279,8681,9979,8381,6581,659.952.000
18. Juli 202279,5080,4078,4278,8678,8611.596.800
15. Juli 202275,9478,7775,6678,0578,0511.663.900
14. Juli 202274,0175,0772,0574,6974,6913.296.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...