Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,580 -0,05 -0,20% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-01-2026	38.341	25,59	25,65	25,5808	25,63
21-01-2026	48.238	25,50	25,64	25,49	25,59
20-01-2026	37.744	25,48	25,50	25,42	25,49
16-01-2026	41.724	25,56	25,5899	25,51	25,55
15-01-2026	67.384	25,53	25,5799	25,50	25,55
14-01-2026	57.560	25,505	25,51	25,46	25,49
13-01-2026	57.793	25,48	25,52	25,46	25,51
12-01-2026	49.930	25,47	25,49	25,42	25,46
09-01-2026	56.050	25,50	25,53	25,44	25,50
08-01-2026	86.616	25,50	25,5423	25,47	25,50
07-01-2026	27.535	25,55	25,58	25,49	25,51
06-01-2026	44.704	25,60	25,75	25,49	25,53
05-01-2026	57.479	25,665	25,665	25,53	25,60
02-01-2026	26.149	25,5009	25,66	25,5009	25,55
31-12-2025	99.255	25,54	25,55	25,45	25,47
30-12-2025	35.389	25,89	25,93	25,85	25,92
29-12-2025	29.610	25,88	25,92	25,85	25,89
26-12-2025	58.830	25,89	25,94	25,845	25,86
24-12-2025	33.687	25,8305	25,90	25,80	25,89
23-12-2025	58.922	25,8301	25,90	25,79	25,81
22-12-2025	49.961	25,915	25,94	25,82	25,88
19-12-2025	37.217	25,8499	25,93	25,82	25,88
18-12-2025	159.183	25,735	25,88	25,70	25,88
17-12-2025	90.187	25,76	25,79	25,65	25,69
16-12-2025	65.641	25,79	25,79	25,67	25,76
15-12-2025	85.237	25,76	25,87	25,76	25,77
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