Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,160 +0,03 +0,12% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-01-2025	75.531	25,18	25,19	25,12	25,16
29-01-2025	105.523	25,18	25,24	25,10	25,13
28-01-2025	103.626	25,225	25,23	25,13	25,15
27-01-2025	76.009	25,14	25,2299	25,1206	25,21
24-01-2025	129.757	25,2117	25,26	25,12	25,16
23-01-2025	103.074	25,34	25,38	25,16	25,20
22-01-2025	64.152	25,42	25,43	25,30	25,38
21-01-2025	62.642	25,34	25,44	25,33	25,44
17-01-2025	70.304	25,36	25,39	25,25	25,33
16-01-2025	92.119	25,2972	25,41	25,29	25,31
15-01-2025	91.011	25,255	25,3164	25,235	25,30
14-01-2025	75.693	25,05	25,2699	25,02	25,09
13-01-2025	103.446	25,02	25,10	24,94	25,01
10-01-2025	88.136	25,05	25,1299	25,00	25,01
08-01-2025	43.409	25,15	25,1897	25,07	25,08
07-01-2025	54.621	25,29	25,29	25,10	25,15
06-01-2025	59.593	25,27	25,27	25,24	25,26
03-01-2025	78.383	25,21	25,27	25,21	25,26
02-01-2025	96.196	25,11	25,24	25,11	25,21
31-12-2024	265.136	25,00	25,28	24,9998	25,10
30-12-2024	92.763	25,24	25,40	25,21	25,38
27-12-2024	55.487	25,24	25,25	25,22	25,2201
26-12-2024	41.578	25,255	25,28	25,23	25,23
24-12-2024	37.690	25,28	25,29	25,21	25,28
23-12-2024	67.660	25,29	25,29	25,24	25,28
20-12-2024	131.782	25,26	25,372	25,26	25,29
19-12-2024	78.258	25,2984	25,34	25,20	25,25
18-12-2024	116.374	25,38	25,40	25,25	25,35
17-12-2024	70.492	25,3647	25,39	25,32	25,38
16-12-2024	49.355	25,37	25,41	25,32	25,37
13-12-2024	69.748	25,33	25,39	25,32	25,37
12-12-2024	65.085	25,35	25,43	25,32	25,34
11-12-2024	37.197	25,39	25,395	25,34	25,35
10-12-2024	58.658	25,34	25,38	25,32	25,34
09-12-2024	49.542	25,37	25,3966	25,32	25,38
06-12-2024	28.137	25,38	25,46	25,34	25,35
05-12-2024	34.177	25,345	25,46	25,32	25,43
04-12-2024	38.664	25,36	25,41	25,32	25,33
03-12-2024	55.647	25,35	25,3932	25,31	25,33
02-12-2024	60.501	25,3501	25,44	25,29	25,31