Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 18,020 +0,01 +0,06% (18:18)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-03-2026	110.675	17,93	18,07	17,84	18,01
02-03-2026	138.500	17,92	18,11	17,86	18,03
27-02-2026	21	18,055	18,09	17,84	18,04
26-02-2026	21	18,095	18,14	18,05	18,12
25-02-2026	21	18,008	18,145	17,98	18,14
24-02-2026	21	17,97	18,05	17,94	18,04
23-02-2026	21	18,00	18,00	17,89	17,96
20-02-2026	165.698	18,0201	18,09	17,96	18,00
19-02-2026	68.197	18,065	18,08	17,97	18,03
18-02-2026	75.565	18,0607	18,145	18,03	18,10
17-02-2026	117.517	17,92	18,10	17,81	18,10
13-02-2026	85.026	17,83	17,98	17,80	17,87
12-02-2026	84.403	17,78	17,84	17,70	17,78
11-02-2026	37.479	17,7105	17,78	17,69	17,78
10-02-2026	48.793	17,7799	17,7799	17,65	17,7274
09-02-2026	42.417	17,6504	17,73	17,64	17,65
06-02-2026	55.546	17,70	17,71	17,58	17,70
05-02-2026	96.014	17,64	17,7001	17,46	17,67
04-02-2026	89.482	17,75	17,775	17,6187	17,69
03-02-2026	153.737	17,885	17,91	17,64	17,75
02-02-2026	61.390	17,856	17,96	17,85	17,86
30-01-2026	127.021	17,9999	17,9999	17,84	17,85
29-01-2026	94.924	17,9999	18,00	17,89	17,94
28-01-2026	104.508	18,11	18,11	17,98	18,01
27-01-2026	59.390	18,065	18,12	18,06	18,06
26-01-2026	75.487	18,03	18,15	18,018	18,1084
23-01-2026	60.059	18,01	18,08	17,9501	17,99
22-01-2026	47.702	17,92	18,04	17,9011	18,0001
21-01-2026	60.602	17,80	17,95	17,7501	17,94
20-01-2026	119.179	17,81	17,89	17,70	17,79
16-01-2026	75.701	17,9899	18,07	17,90	17,95
15-01-2026	126.324	17,9299	18,00	17,90	17,99
14-01-2026	204.617	17,80	17,88	17,73	17,87
13-01-2026	76.675	17,755	17,8515	17,70	17,79
12-01-2026	79.283	17,76	17,78	17,69	17,78
09-01-2026	480.888	17,70	17,79	17,60	17,76
08-01-2026	322.683	17,725	17,85	17,67	17,67
07-01-2026	193.194	17,6661	17,765	17,65	17,76
06-01-2026	122.850	17,79	17,79	17,58	17,69
05-01-2026	331.741	17,825	17,88	17,70	17,71