Morgan Stanley | Historie | Het Financieele Dagblad

Morgan Stanley

Koers

Morgan Stanley 25,590 -- -- (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	15.776	25,55	25,59	25,43	25,59
21-05-2026	51.127	25,47	25,5153	25,37	25,50
20-05-2026	72.516	25,46	25,48	25,38	25,475
19-05-2026	51.079	25,49	25,50	25,38	25,38
18-05-2026	33.849	25,55	25,57	25,42	25,49
15-05-2026	25.397	25,55	25,55	25,44	25,48
14-05-2026	96.843	25,61	25,67	25,57	25,585
13-05-2026	21.108	25,59	25,61	25,57	25,605
12-05-2026	94.520	25,61	25,6282	25,48	25,60
11-05-2026	30.962	25,58	25,62	25,5301	25,62
08-05-2026	36.456	25,54	25,58	25,48	25,58
07-05-2026	29.978	25,54	25,58	25,47	25,54
06-05-2026	112.416	25,56	25,61	25,5126	25,54
05-05-2026	42.001	25,49	25,53	25,46	25,51
04-05-2026	31.177	25,59	25,6488	25,45	25,48
01-05-2026	53.173	25,60	25,60	25,52	25,55
30-04-2026	86.810	25,55	25,65	25,5001	25,56
29-04-2026	55.907	25,62	25,62	25,4101	25,50
28-04-2026	48.110	25,55	25,63	25,50	25,62
27-04-2026	24.389	25,59	25,59	25,53	25,57
24-04-2026	164.346	25,60	25,60	25,52	25,56
23-04-2026	244.181	25,60	25,60	25,54	25,58
22-04-2026	21.168	25,59	25,6099	25,50	25,58
21-04-2026	35.858	25,66	25,66	25,47	25,53
20-04-2026	24.930	25,66	25,71	25,56	25,62
17-04-2026	37.576	25,72	25,7899	25,61	25,68
16-04-2026	34.543	25,70	25,70	25,58	25,63
15-04-2026	46.934	25,66	25,73	25,62	25,65
14-04-2026	47.458	25,64	25,7099	25,57	25,60
13-04-2026	20.433	25,60	25,64	25,53	25,58
10-04-2026	27.738	25,58	25,66	25,50	25,60
09-04-2026	26.905	25,55	25,60	25,48	25,57
08-04-2026	25.025	25,63	25,6999	25,4444	25,55
07-04-2026	42.299	25,42	25,46	25,30	25,46
06-04-2026	47.679	25,40	25,48	25,36	25,42
02-04-2026	31.321	25,37	25,47	25,3173	25,425
01-04-2026	29.367	25,43	25,45	25,1701	25,35
31-03-2026	260.925	25,35	25,35	25,13	25,24
30-03-2026	35.961	25,68	25,68	25,45	25,54
27-03-2026	63.876	25,65	25,72	25,51	25,60