Deutsche Märkte geschlossen

Morgan Stanley (MS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,96-0,12 (-0,13%)
Börsenschluss: 04:03PM EST
96,00 +0,04 (+0,04%)
Nachbörse: 05:36PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 202395,0396,6194,9295,9695,965.616.276
27. Jan. 202396,4197,4395,7196,8696,867.990.300
26. Jan. 202396,2296,5495,3196,5096,506.085.100
25. Jan. 202394,8895,9394,4495,6495,645.891.000
24. Jan. 202384,9396,8184,9395,5195,514.802.100
23. Jan. 202395,8797,2295,4997,1397,138.735.300
20. Jan. 202394,1396,2893,8896,2496,2410.784.700
19. Jan. 202394,6194,9892,9494,1594,1513.457.100
18. Jan. 202396,8097,9596,3496,5896,5814.134.800
17. Jan. 202395,9099,1095,0097,0897,0827.914.300
13. Jan. 202389,0391,9888,2791,6691,668.403.100
12. Jan. 202390,0291,8189,3590,5390,537.895.600
11. Jan. 202389,3789,8188,8589,4389,436.122.600
10. Jan. 202387,5588,9386,8488,9288,924.536.600
09. Jan. 202388,2588,9187,4187,6487,645.039.700
06. Jan. 202386,4487,9685,7187,5687,565.707.600
05. Jan. 202385,9086,1784,8385,9285,925.339.900
04. Jan. 202385,5587,3585,1886,6586,657.726.800
03. Jan. 202385,6486,6084,9885,7285,725.108.900
30. Dez. 202284,7085,2084,1885,0285,024.455.300
29. Dez. 202284,9685,5984,5685,2485,243.461.700
28. Dez. 202284,9685,2184,0684,4684,463.714.900
27. Dez. 202286,3686,3684,9485,0685,067.064.700
23. Dez. 202286,3386,5885,3586,1186,113.316.100
22. Dez. 202286,5886,5884,7786,3786,375.635.200
21. Dez. 202286,4187,8286,3586,8786,875.422.400
20. Dez. 202285,9286,4585,1485,1685,165.206.800
19. Dez. 202286,7487,0484,9685,5585,555.129.600
16. Dez. 202286,5386,8785,8386,8686,8617.262.000
15. Dez. 202289,1589,1986,9287,7987,798.795.200
14. Dez. 202292,5192,6889,8790,5090,507.704.600
13. Dez. 202293,6695,1692,0792,7192,7110.330.500
12. Dez. 202289,0191,3388,2891,1291,127.496.200
09. Dez. 202288,6889,7688,3789,4789,476.488.300
08. Dez. 202287,6888,7987,0088,6988,696.141.400
07. Dez. 202286,8288,0386,7187,2887,287.066.700
06. Dez. 202289,6289,7686,4187,5187,5110.424.700
05. Dez. 202291,4891,7289,0989,8189,818.272.500
02. Dez. 202291,8692,6691,5192,1092,105.197.800
01. Dez. 202293,0693,4992,0493,0093,007.310.400
30. Nov. 202291,2893,2589,1393,0793,0710.520.600
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. 202290,2790,3788,5989,2089,205.450.700
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. 202289,0091,6989,0090,7890,789.119.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...