Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,300 +0,07 +0,30% (18:47)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
14-05-2025	34.787	25,2706	25,33	25,22	25,2255
13-05-2025	69.905	25,335	25,3734	25,2416	25,33
12-05-2025	30.869	25,36	25,4499	25,25	25,28
09-05-2025	21.818	25,28	25,3263	25,19	25,22
08-05-2025	57.377	25,29	25,3799	25,19	25,19
07-05-2025	29.464	25,18	25,30	25,16	25,24
06-05-2025	49.388	25,05	25,13	25,0168	25,13
05-05-2025	84.031	25,06	25,10	25,00	25,02
02-05-2025	87.084	25,10	25,2099	25,02	25,10
01-05-2025	79.114	25,16	25,17	24,94	25,08
30-04-2025	210.147	25,239	25,309	24,99	25,09
29-04-2025	67.826	25,32	25,44	25,30	25,31
28-04-2025	44.346	25,42	25,47	25,35	25,40
25-04-2025	55.953	25,59	25,62	25,43	25,44
24-04-2025	69.332	25,6292	25,68	25,52	25,55
23-04-2025	47.285	25,68	25,6885	25,49	25,55
22-04-2025	55.565	25,39	25,49	25,3592	25,41
21-04-2025	59.442	25,39	25,40	25,28	25,32
17-04-2025	71.737	25,2819	25,53	25,2673	25,50
16-04-2025	74.570	25,2983	25,41	25,13	25,41
15-04-2025	119.274	25,1389	25,2797	25,10	25,266
14-04-2025	111.045	25,19	25,20	24,9676	25,05
11-04-2025	163.352	24,89	25,04	24,83	25,01
10-04-2025	135.345	25,10	25,15	24,93	25,01
09-04-2025	159.915	24,9571	25,31	24,70	25,29
08-04-2025	141.852	25,13	25,20	25,00	25,00
07-04-2025	156.684	25,0368	25,23	24,97	24,97
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