Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 24,720 -0,13 -0,52% (18:44)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-04-2025	221.229	24,90	24,91	24,80	24,85
02-04-2025	126.619	24,9364	24,95	24,90	24,95
01-04-2025	182.469	24,92	24,95	24,89	24,92
31-03-2025	333.325	24,90	24,97	24,84	24,86
28-03-2025	139.902	25,25	25,3552	25,24	25,28
27-03-2025	125.729	25,3224	25,34	25,24	25,30
26-03-2025	51.424	25,37	25,39	25,30	25,33
25-03-2025	42.196	25,3636	25,393	25,34	25,39
24-03-2025	70.847	25,37	25,40	25,34	25,38
21-03-2025	40.611	25,38	25,39	25,33	25,37
20-03-2025	32.903	25,39	25,3952	25,36	25,39
19-03-2025	102.107	25,35	25,39	25,30	25,39
18-03-2025	28.838	25,33	25,37	25,30	25,35
17-03-2025	51.016	25,34	25,37	25,32	25,35
14-03-2025	42.275	25,30	25,35	25,29	25,34
13-03-2025	83.313	25,30	25,31	25,2604	25,30
12-03-2025	52.830	25,27	25,31	25,24	25,31
11-03-2025	43.029	25,25	25,28	25,20	25,26
10-03-2025	66.952	25,26	25,2661	25,21	25,26
07-03-2025	95.718	25,26	25,2896	25,21	25,26
06-03-2025	32.357	25,26	25,29	25,23	25,26
05-03-2025	32.583	25,25	25,28	25,2293	25,27
04-03-2025	98.860	25,24	25,30	25,20	25,25
03-03-2025	27.033	25,25	25,33	25,22	25,24
28-02-2025	88.419	25,30	25,3341	25,19	25,23
27-02-2025	35.335	25,33	25,33	25,28	25,30
26-02-2025	45.759	25,34	25,34	25,30	25,33
25-02-2025	68.197	25,31	25,34	25,30	25,34
24-02-2025	110.560	25,27	25,30	25,25	25,29
21-02-2025	41.041	25,26	25,27	25,24	25,27
20-02-2025	48.850	25,33	25,33	25,19	25,26
19-02-2025	35.343	25,2389	25,25	25,19	25,25
18-02-2025	28.785	25,24	25,26	25,21	25,24
14-02-2025	46.753	25,24	25,26	25,20	25,26
13-02-2025	77.587	25,24	25,24	25,15	25,23
12-02-2025	67.402	25,18	25,20	25,12	25,20
11-02-2025	19.684	25,21	25,2183	25,17	25,2183
10-02-2025	30.181	25,23	25,50	25,20	25,21
07-02-2025	40.223	25,16	25,20	25,12	25,19
06-02-2025	40.766	25,80	25,80	25,13	25,19
05-02-2025	146.472	25,57	25,57	25,13	25,21