Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,060 -0,09 -0,34% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	61.983	25,105	25,15	25,05	25,145
08-10-2025	23.210	25,1899	25,19	25,1314	25,15
07-10-2025	42.500	25,15	25,19	25,0921	25,18
06-10-2025	61.409	25,12	25,16	25,0814	25,10
03-10-2025	73.057	25,08	25,19	25,03	25,17
02-10-2025	38.058	25,1185	25,15	25,1144	25,13
01-10-2025	57.091	25,07	25,15	25,05	25,15
30-09-2025	120.966	25,05	25,08	25,00	25,03
29-09-2025	49.632	25,40	25,43	25,37	25,43
26-09-2025	145.100	25,395	25,395	25,35	25,37
25-09-2025	255.214	25,45	25,46	25,35	25,35
24-09-2025	26.587	25,4485	25,46	25,40	25,45
23-09-2025	42.333	25,42	25,48	25,3901	25,42
22-09-2025	54.595	25,45	25,48	25,37	25,4374
19-09-2025	40.589	25,4212	25,48	25,3501	25,44
18-09-2025	21.473	25,3565	25,4537	25,34	25,43
17-09-2025	36.625	25,36	25,4299	25,3322	25,41
16-09-2025	22.647	25,3731	25,44	25,33	25,40
15-09-2025	34.170	25,37	25,37	25,33	25,36
12-09-2025	26.873	25,37	25,38	25,33	25,33
11-09-2025	28.977	25,3396	25,38	25,33	25,36
10-09-2025	71.712	25,325	25,3696	25,30	25,33
09-09-2025	31.882	25,33	25,34	25,30	25,33
08-09-2025	17.658	25,30	25,3161	25,2803	25,3161
05-09-2025	69.149	25,31	25,34	25,25	25,29
04-09-2025	40.791	25,2298	25,28	25,22	25,24
03-09-2025	90.145	25,26	25,26	25,21	25,22
02-09-2025	19.659	25,24	25,25	25,22	25,23
29-08-2025	112.503	25,2451	25,30	25,21	25,21
28-08-2025	28.445	25,256	25,27	25,22	25,22
27-08-2025	38.331	25,26	25,27	25,2175	25,26
26-08-2025	34.156	25,28	25,29	25,23	25,26
25-08-2025	68.457	25,28	25,29	25,23	25,28
22-08-2025	132.264	25,20	25,34	25,20	25,24
21-08-2025	32.269	25,21	25,23	25,18	25,23
20-08-2025	45.114	25,2999	25,2999	25,22	25,23
19-08-2025	61.946	25,2649	25,30	25,21	25,28
18-08-2025	27.008	25,1752	25,27	25,17	25,27
15-08-2025	38.321	25,17	25,21	25,15	25,1917
14-08-2025	18.928	25,15	25,17	25,10	25,165
13-08-2025	32.074	25,2299	25,2299	25,1635	25,17
12-08-2025	37.467	25,12	25,19	25,08	25,15