Deutsche Märkte öffnen in 7 Stunden 27 Minuten

Morgan Stanley (MS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,76-1,75 (-2,15%)
Börsenschluss: 04:04PM EDT
79,74 -0,02 (-0,03%)
Nachbörse: 07:17PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202283,2881,6679,0179,7679,767.495.530
23. Sept. 202283,2883,6980,2281,5181,519.989.600
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. 202287,3689,0385,7286,4086,409.972.300
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
28. Juli 20220.775 Dividende
27. Juli 202281,3982,8680,9682,5181,747.751.300
26. Juli 202281,8082,5780,6380,7980,037.121.600
25. Juli 202282,8983,1882,1282,5581,776.208.200
22. Juli 202283,1083,5381,6682,4381,666.564.000
21. Juli 202281,5083,1081,2283,0282,249.053.400
20. Juli 202281,4782,2780,9481,8181,047.653.400
19. Juli 202279,8681,9979,8381,6580,889.952.000
18. Juli 202279,5080,4078,4278,8678,1211.596.800
15. Juli 202275,9478,7775,6678,0577,3211.663.900
14. Juli 202274,0175,0772,0574,6973,9913.296.200
13. Juli 202275,2475,5074,0174,9874,287.780.100
12. Juli 202275,2077,2675,0675,9475,236.558.400
11. Juli 202275,8676,3675,2875,8275,114.918.900
08. Juli 202277,3977,5276,4076,7376,015.890.500
07. Juli 202276,2977,2176,1376,9976,276.258.300
06. Juli 202275,7676,1774,6975,4574,746.895.900
05. Juli 202275,0676,1373,6076,1175,408.706.900
01. Juli 202275,7677,0574,6876,7576,036.017.500
30. Juni 202276,5776,8374,5376,0675,3510.182.400
29. Juni 202278,2879,2977,5178,1977,468.534.900
28. Juni 202280,3881,2278,0578,1677,4310.259.100
27. Juni 202278,4078,4076,9177,4476,715.937.600
24. Juni 202275,6078,5575,0277,8277,0910.795.400
23. Juni 202274,4174,5372,2373,9773,287.958.000
22. Juni 202273,6474,9173,0974,4073,706.322.600
21. Juni 202275,0775,2574,1674,6373,938.063.800
17. Juni 202273,8174,6272,6672,9072,2217.285.900
16. Juni 202274,0974,3672,4973,9573,2611.068.400
15. Juni 202275,8077,2074,3376,0275,319.273.300
14. Juni 202275,4276,7774,2774,9674,267.400.300
13. Juni 202275,0276,2674,1475,1874,4710.446.400
10. Juni 202279,5479,7176,9577,4076,679.671.600
09. Juni 202282,7082,8881,1581,1680,406.951.700
08. Juni 202284,5085,1382,7483,2082,426.787.200
07. Juni 202284,1585,4083,8885,3384,534.514.300
06. Juni 202285,2086,2884,7484,8784,074.022.400
03. Juni 202284,1784,9983,6884,1283,335.276.900
02. Juni 202285,1885,3883,6785,2084,407.468.700
01. Juni 202286,4486,7883,7185,0084,206.543.900
31. Mai 202285,4686,8284,9386,1485,3310.780.700
27. Mai 202285,5786,4884,9286,4585,646.300.000
26. Mai 202283,3585,5583,2485,0084,208.573.400
25. Mai 202281,2882,8281,0082,2381,466.747.800
24. Mai 202281,8082,2280,0581,9681,196.225.700
23. Mai 202280,7983,3480,1082,3181,547.787.700
20. Mai 202280,6281,2177,5779,3778,628.705.000
19. Mai 202279,7381,1879,5079,9679,217.852.800
18. Mai 202281,9082,2280,3280,6979,935.949.400
17. Mai 202281,6483,2681,3382,9382,156.507.100
16. Mai 202280,3980,9378,8579,9079,155.703.600
13. Mai 202279,6081,5079,4780,5479,787.948.000
12. Mai 202278,0579,5276,7578,5977,8510.315.600
11. Mai 202280,0782,0678,7678,8978,158.060.000
10. Mai 202282,0182,6678,7280,2679,519.261.000
09. Mai 202282,5483,2480,7281,1580,3911.161.000
06. Mai 202284,1484,5782,3184,2383,447.333.600
05. Mai 202285,7586,1683,4184,9484,148.556.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...