Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,150 -0,03 -0,12% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
04-04-2025	90.228	25,15	25,30	25,00	25,17
03-04-2025	59.080	25,25	25,3688	25,02	25,20
02-04-2025	31.578	25,33	25,4285	25,29	25,36
01-04-2025	28.304	25,30	25,50	25,27	25,34
31-03-2025	250.456	25,30	25,34	25,21	25,25
28-03-2025	29.472	25,825	25,825	25,73	25,74
27-03-2025	57.222	25,80	25,84	25,7199	25,76
26-03-2025	48.809	25,99	25,99	25,73	25,80
25-03-2025	41.136	26,02	26,02	25,92	25,99
24-03-2025	24.986	25,91	26,08	25,8419	25,93
21-03-2025	20.283	25,87	25,95	25,82	25,87
20-03-2025	40.361	25,8839	25,9434	25,76	25,87
19-03-2025	51.915	25,84	25,90	25,7201	25,89
18-03-2025	39.945	25,76	25,86	25,71	25,86
17-03-2025	41.655	25,758	25,92	25,6801	25,86
14-03-2025	39.402	25,685	25,78	25,63	25,68
13-03-2025	29.667	25,72	25,73	25,62	25,64
12-03-2025	45.557	25,67	25,73	25,58	25,73
11-03-2025	73.184	25,61	25,64	25,48	25,62
10-03-2025	74.032	25,56	25,62	25,52	25,605
07-03-2025	107.978	25,63	25,69	25,5701	25,605
06-03-2025	60.062	25,57	25,63	25,56	25,63
05-03-2025	42.360	25,62	25,6396	25,55	25,58
04-03-2025	55.071	25,69	25,69	25,5511	25,56
03-03-2025	33.834	25,69	25,733	25,62	25,66
28-02-2025	81.612	25,7678	25,77	25,61	25,65
27-02-2025	77.530	25,76	25,80	25,69	25,69
26-02-2025	63.584	25,97	25,97	25,76	25,77
25-02-2025	37.988	25,88	25,9578	25,81	25,81
24-02-2025	46.630	25,7068	25,86	25,6873	25,75
21-02-2025	39.529	25,84	25,87	25,70	25,70
20-02-2025	36.663	25,86	25,89	25,76	25,76
19-02-2025	39.705	25,85	25,92	25,78	25,86
18-02-2025	36.194	25,885	25,97	25,8161	25,90
14-02-2025	15.201	25,935	25,97	25,8501	25,88
13-02-2025	33.290	25,9228	25,97	25,77	25,81
12-02-2025	33.134	25,75	25,8999	25,62	25,8258
11-02-2025	14.422	25,9382	25,95	25,8492	25,89
10-02-2025	31.627	25,9891	25,99	25,90	25,92
07-02-2025	72.634	25,83	25,97	25,75	25,91