Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,770 -- -- (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-09-2025	55.192	25,77	25,85	25,74	25,77
11-09-2025	624.964	25,77	25,84	25,75	25,75
10-09-2025	76.428	25,80	25,83	25,73	25,75
09-09-2025	38.228	25,8214	25,8573	25,7201	25,78
08-09-2025	39.285	25,82	25,83	25,77	25,79
05-09-2025	61.556	25,775	25,85	25,77	25,78
04-09-2025	26.726	25,60	25,72	25,60	25,71
03-09-2025	33.827	25,6298	25,64	25,55	25,60
02-09-2025	35.522	25,53	25,62	25,52	25,55
29-08-2025	102.076	25,6295	25,69	25,47	25,52
28-08-2025	46.943	25,64	25,6809	25,60	25,62
27-08-2025	22.107	25,655	25,69	25,62	25,64
26-08-2025	90.949	25,67	25,69	25,59	25,64
25-08-2025	56.904	25,75	25,86	25,64	25,64
22-08-2025	118.608	25,8101	25,87	25,73	25,77
21-08-2025	29.205	25,76	25,80	25,72	25,72
20-08-2025	39.377	25,83	25,8514	25,77	25,80
19-08-2025	135.246	25,91	25,91	25,80	25,84
18-08-2025	30.919	25,8899	25,8899	25,76	25,82
15-08-2025	41.790	25,75	25,83	25,75	25,77
14-08-2025	83.678	26,75	26,75	25,69	25,76
13-08-2025	112.472	25,72	25,82	25,70	25,77
12-08-2025	50.821	25,6115	25,71	25,6115	25,70
11-08-2025	37.640	25,56	25,67	25,55	25,61
08-08-2025	21.964	25,64	25,64	25,52	25,55
07-08-2025	39.452	25,60	25,70	25,53	25,53
06-08-2025	46.289	25,64	25,7079	25,52	25,54
05-08-2025	37.685	25,64	25,73	25,61	25,62
04-08-2025	27.582	25,52	25,64	25,52	25,6398
01-08-2025	39.342	25,60	25,63	25,51	25,51
31-07-2025	76.789	25,65	25,73	25,39	25,60
30-07-2025	24.614	25,69	25,7399	25,64	25,65
29-07-2025	43.089	25,60	25,75	25,591	25,66
28-07-2025	37.629	25,67	25,705	25,55	25,57
25-07-2025	37.868	25,7152	25,79	25,66	25,71
24-07-2025	20.837	25,782	25,782	25,6956	25,70
23-07-2025	63.460	25,75	25,83	25,71	25,75
22-07-2025	45.718	25,75	25,7767	25,69	25,76
21-07-2025	93.879	25,892	25,8995	25,6601	25,74
18-07-2025	22.348	25,88	25,88	25,7607	25,77
17-07-2025	37.950	25,72	25,83	25,6901	25,77
16-07-2025	31.378	25,862	25,87	25,64	25,68