Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,590 +0,03 +0,12% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	30.848	25,6399	25,65	25,52	25,56
08-10-2025	23.185	25,62	25,68	25,60	25,60
07-10-2025	30.878	25,66	25,70	25,52	25,68
06-10-2025	47.786	25,57	25,66	25,53	25,6275
03-10-2025	35.794	25,53	25,69	25,53	25,68
02-10-2025	30.982	25,54	25,68	25,54	25,60
01-10-2025	61.928	25,59	25,64	25,525	25,60
30-09-2025	160.295	25,46	25,57	25,46	25,50
29-09-2025	29.804	25,83	25,89	25,83	25,87
26-09-2025	30.374	25,84	25,89	25,8101	25,84
25-09-2025	21.213	25,88	25,97	25,84	25,84
24-09-2025	46.240	25,8801	26,00	25,8801	25,9799
23-09-2025	29.851	25,8898	25,9394	25,8842	25,90
22-09-2025	67.548	25,8889	--	25,8761	25,98
19-09-2025	21.191	25,89	25,90	25,8308	25,8999
18-09-2025	42.373	25,88	25,90	25,80	25,89
17-09-2025	48.839	25,80	25,90	25,79	25,88
16-09-2025	94.454	25,77	25,841	25,75	25,801
15-09-2025	66.858	25,81	25,86	25,755	25,82
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