Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,235 +0,04 +0,14% (21:47)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
11-02-2026	30.669	25,215	25,24	25,20	25,235
10-02-2026	32.527	25,215	25,2246	25,19	25,20
09-02-2026	32.036	25,21	25,25	25,19	25,20
06-02-2026	22.794	25,22	25,25	25,19	25,19
05-02-2026	32.939	25,2352	25,2352	25,18	25,20
04-02-2026	84.578	25,21	25,22	25,17	25,195
03-02-2026	132.436	25,205	25,25	25,19	25,19
02-02-2026	109.184	25,2699	25,2699	25,17	25,20
30-01-2026	35.344	25,25	25,27	25,17	25,27
29-01-2026	32.453	25,23	25,27	25,19	25,23
28-01-2026	73.156	25,26	25,30	25,195	25,22
27-01-2026	64.118	25,271	25,33	25,22	25,30
26-01-2026	36.146	25,2448	25,30	25,22	25,26
23-01-2026	36.271	25,29	25,30	25,22	25,24
22-01-2026	56.755	25,20	25,29	25,15	25,2799
21-01-2026	43.773	25,1363	25,21	25,11	25,20
20-01-2026	36.861	25,11	25,20	25,10	25,10
16-01-2026	53.096	25,19	25,23	25,15	25,15
15-01-2026	89.849	25,17	25,50	25,1001	25,19
14-01-2026	40.014	25,125	25,15	25,08	25,11
13-01-2026	36.264	25,11	25,16	25,07	25,07
12-01-2026	38.256	25,06	25,08	25,03	25,07
09-01-2026	73.685	25,08	25,08	25,04	25,04
08-01-2026	31.142	25,09	25,15	25,05	25,05
07-01-2026	52.396	25,12	25,14	25,08	25,11
06-01-2026	54.876	25,1447	25,1447	25,05	25,08
05-01-2026	52.920	25,18	25,18	25,08	25,11
02-01-2026	78.317	25,06	25,10	25,03	25,10
31-12-2025	152.975	25,07	25,09	24,99	25,00
30-12-2025	164.330	25,41	25,47	25,4008	25,445
29-12-2025	92.006	25,39	25,42	25,3701	25,405
26-12-2025	80.320	25,3999	25,42	25,39	25,40
24-12-2025	52.256	25,38	25,39	25,35	25,38
23-12-2025	46.429	25,37	25,40	25,32	25,38
22-12-2025	41.039	25,385	25,3938	25,34	25,38
19-12-2025	64.787	25,38	25,39	25,35	25,35
18-12-2025	73.839	25,37	25,38	25,33	25,36
17-12-2025	44.378	25,3488	25,37	25,29	25,35
16-12-2025	79.176	25,3204	25,36	25,32	25,35
15-12-2025	41.948	25,32	25,35	25,31	25,32