MRP Synthequity ETF | Historie | Het Financieele Dagblad

MRP Synthequity ETF

Koers

MRP Synthequity ETF 30,970 -0,52 -1,65% (21:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
12-12-2025	31.365	31,3293	31,3293	30,805	30,97
11-12-2025	39.072	31,21	31,49	31,12	31,49
10-12-2025	20.403	31,3499	31,455	31,04	31,40
09-12-2025	41.668	31,20	31,26	31,15	31,16
08-12-2025	48.492	31,24	31,24	31,0101	31,21
05-12-2025	53.237	31,35	31,4096	30,855	31,31
04-12-2025	23.983	31,1401	31,29	31,10	31,29
03-12-2025	22.048	31,14	31,29	31,095	31,24
02-12-2025	103.191	31,20	31,25	30,98	31,0916
01-12-2025	68.257	31,01	31,17	30,99	31,04
28-11-2025	40.590	31,1007	31,31	31,1007	31,31
26-11-2025	153.759	30,935	31,31	30,90	31,24
25-11-2025	16.424	30,4996	30,88	30,41	30,88
24-11-2025	13.351	30,415	30,65	30,3933	30,50
21-11-2025	26.856	30,0509	30,41	29,9488	30,25
20-11-2025	7.420	30,83	30,8751	29,9999	29,9999
19-11-2025	18.018	30,4701	30,52	30,2262	30,49
18-11-2025	22.946	30,3088	30,479	30,2323	30,2474
17-11-2025	7.451	30,84	30,9199	30,40	30,58
14-11-2025	11.391	30,70	31,06	30,6337	30,88
13-11-2025	397.946	31,389	31,43	30,83	31,02
12-11-2025	7.667	31,523	31,5845	31,4196	31,55
11-11-2025	13.852	31,31	31,493	31,17	31,39
10-11-2025	18.017	31,18	31,40	31,1285	31,31
07-11-2025	19.055	30,50	30,80	30,276	30,80
06-11-2025	49.141	31,0981	31,0981	30,76	30,849
05-11-2025	13.800	31,0101	31,3899	31,0101	31,21
04-11-2025	215.255	31,11	31,39	30,75	31,16
03-11-2025	47.345	31,5101	31,65	31,49	31,62
31-10-2025	16.012	31,6599	31,66	31,43	31,60
30-10-2025	20.725	31,54	31,65	31,3979	31,42
29-10-2025	29.153	31,85	32,05	31,70	31,70
28-10-2025	58.025	31,60	33,33	31,51	31,78
27-10-2025	22.739	31,275	31,55	31,27	31,55
24-10-2025	345.606	30,89	31,82	30,8796	30,975
23-10-2025	38.888	30,535	30,72	30,48	30,67
22-10-2025	62.671	30,6296	30,77	30,24	30,46
21-10-2025	43.464	30,578	30,76	30,578	30,64
20-10-2025	32.180	30,54	30,71	30,495	30,6926
17-10-2025	298.057	30,28	30,435	30,0965	30,3451
16-10-2025	72.981	30,56	30,66	30,06	30,31