Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,790 -0,07 -0,27% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	36.128	25,77	25,84	25,7501	25,79
11-12-2025	36.698	25,77	25,86	25,6801	25,86
10-12-2025	38.667	25,75	25,774	25,64	25,67
09-12-2025	41.643	25,7825	25,80	25,69	25,71
08-12-2025	31.574	25,75	25,8287	25,6909	25,76
05-12-2025	61.201	25,75	25,83	25,75	25,80
04-12-2025	30.483	25,835	25,8499	25,69	25,69
03-12-2025	29.454	25,76	25,83	25,75	25,77
02-12-2025	83.434	25,75	25,80	25,6869	25,76
01-12-2025	17.976	25,795	25,8393	25,7097	25,78
28-11-2025	18.346	25,8695	25,87	25,80	25,82
26-11-2025	26.754	25,88	25,91	25,75	25,8196
25-11-2025	733.398	25,83	25,93	25,6625	25,88
24-11-2025	19.211	25,714	25,75	25,64	25,75
21-11-2025	34.125	25,69	25,75	25,56	25,64
20-11-2025	32.678	25,69	25,75	25,54	25,67
19-11-2025	30.239	25,71	25,80	25,61	25,69
18-11-2025	27.509	25,745	25,78	25,6601	25,71
17-11-2025	83.004	25,75	25,8199	25,60	25,67
14-11-2025	50.756	25,66	25,81	25,66	25,81
13-11-2025	75.761	25,7366	25,82	25,69	25,76
12-11-2025	97.215	25,76	25,875	25,75	25,80
11-11-2025	75.847	25,708	25,81	25,69	25,80
10-11-2025	44.694	25,5009	25,66	25,485	25,66
07-11-2025	40.797	25,50	25,53	25,46	25,46
06-11-2025	31.709	25,50	25,569	25,46	25,47
05-11-2025	34.382	25,49	25,5699	25,46	25,50
04-11-2025	37.789	25,50	25,5799	25,47	25,47
03-11-2025	47.988	25,6189	25,67	25,4809	25,55
31-10-2025	105.378	25,56	25,65	25,47	25,61
30-10-2025	34.870	25,679	25,69	25,54	25,59
29-10-2025	31.331	25,6876	25,72	25,565	25,63
28-10-2025	34.769	25,725	25,77	25,67	25,71
27-10-2025	63.445	25,87	25,87	25,68	25,73
24-10-2025	51.622	25,7001	25,92	25,7001	25,74
23-10-2025	46.599	25,72	25,87	25,5615	25,82
22-10-2025	31.389	25,75	25,7668	25,61	25,68
21-10-2025	28.096	25,69	25,79	25,67	25,73
20-10-2025	30.798	25,6187	25,71	25,59	25,6919
17-10-2025	31.403	25,5301	25,6599	25,5301	25,55
16-10-2025	30.955	25,659	25,71	25,55	25,55