72,750€
2,11%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 71,25 | 74,25 | 71,25 | 73,00 | 2,46% | - |
| 07.01.2025 | 72,75 | 73,00 | 70,25 | 71,25 | -2,06% | - |
| 06.01.2025 | 72,75 | 73,25 | 71,75 | 72,75 | 0,00% | - |
| 03.01.2025 | 72,25 | 73,25 | 72,25 | 72,75 | 0,69% | - |
| 02.01.2025 | 71,25 | 73,25 | 71,25 | 72,25 | 2,12% | - |
| 30.12.2024 | 71,25 | 71,50 | 70,75 | 70,75 | 0,00% | - |
| 27.12.2024 | 71,25 | 72,50 | 70,75 | 70,75 | -0,70% | - |
| 23.12.2024 | 70,75 | 71,25 | 70,25 | 71,25 | 3,26% | - |
| 20.12.2024 | 69,25 | 70,75 | 68,00 | 69,00 | -0,36% | - |
| 19.12.2024 | 68,75 | 70,50 | 68,25 | 69,25 | 1,09% | - |
| 18.12.2024 | 70,75 | 73,25 | 68,25 | 68,50 | -3,18% | - |
| 17.12.2024 | 72,25 | 72,25 | 69,75 | 70,75 | -2,08% | - |
| 16.12.2024 | 70,25 | 72,75 | 70,00 | 72,25 | 2,48% | - |
| 13.12.2024 | 71,75 | 72,00 | 69,75 | 70,50 | -1,74% | - |
| 12.12.2024 | 70,75 | 72,25 | 70,25 | 71,75 | 1,41% | - |
| 11.12.2024 | 70,75 | 71,50 | 69,75 | 70,75 | -0,35% | - |
| 10.12.2024 | 72,25 | 72,25 | 69,75 | 71,00 | -2,07% | - |
| 09.12.2024 | 71,25 | 73,75 | 71,25 | 72,50 | 1,05% | 140,00 |
| 06.12.2024 | 71,25 | 72,50 | 70,25 | 71,75 | 0,70% | - |
| 05.12.2024 | 72,25 | 72,25 | 71,00 | 71,25 | -1,04% | - |
| 04.12.2024 | 71,75 | 72,75 | 71,25 | 72,00 | 0,35% | - |
| 03.12.2024 | 72,25 | 73,25 | 71,75 | 71,75 | -0,69% | - |
| 02.12.2024 | 72,75 | 74,00 | 72,25 | 72,25 | -0,69% | - |
| 29.11.2024 | 72,25 | 74,50 | 71,25 | 72,75 | 0,69% | - |
| 28.11.2024 | 71,75 | 72,25 | 71,75 | 72,25 | 0,70% | - |
| 27.11.2024 | 73,25 | 74,00 | 71,75 | 71,75 | -2,05% | - |
| 26.11.2024 | 73,75 | 74,25 | 72,25 | 73,25 | -1,35% | - |
| 25.11.2024 | 72,25 | 74,75 | 71,75 | 74,25 | 2,77% | - |
| 22.11.2024 | 71,25 | 72,75 | 71,25 | 72,25 | 1,40% | - |
| 21.11.2024 | 69,75 | 71,75 | 69,25 | 71,25 | 2,15% | - |
| 20.11.2024 | 69,75 | 70,25 | 69,00 | 69,75 | 0,00% | - |
| 19.11.2024 | 69,50 | 70,25 | 68,50 | 69,75 | 0,00% | - |
| 18.11.2024 | 70,75 | 71,25 | 69,25 | 69,75 | -1,76% | - |
| 15.11.2024 | 72,50 | 72,75 | 70,75 | 71,00 | -2,41% | - |
| 14.11.2024 | 71,25 | 73,00 | 71,25 | 72,75 | 2,11% | - |
| 13.11.2024 | 73,25 | 73,25 | 71,25 | 71,25 | -2,73% | - |
| 12.11.2024 | 73,25 | 74,00 | 72,25 | 73,25 | 0,00% | - |
| 11.11.2024 | 71,75 | 74,50 | 71,75 | 73,25 | 2,09% | - |
| 08.11.2024 | 71,75 | 73,25 | 71,50 | 71,75 | 0,70% | - |
| 07.11.2024 | 75,25 | 75,75 | 70,75 | 71,25 | -4,68% | - |
| 06.11.2024 | 63,25 | 76,25 | 63,25 | 74,75 | 20,08% | - |
| 05.11.2024 | 60,50 | 62,25 | 60,25 | 62,25 | 3,32% | - |
| 04.11.2024 | 60,75 | 61,00 | 59,75 | 60,25 | -1,63% | - |
| 01.11.2024 | 61,00 | 62,75 | 61,00 | 61,25 | 0,41% | - |
| 31.10.2024 | 61,75 | 62,50 | 60,75 | 61,00 | -1,21% | - |
| 30.10.2024 | 62,50 | 63,75 | 61,25 | 61,75 | -1,20% | - |
| 29.10.2024 | 62,00 | 62,50 | 61,25 | 62,50 | 0,81% | - |
| 28.10.2024 | 61,25 | 62,25 | 59,25 | 62,00 | 1,64% | - |
| 25.10.2024 | 61,75 | 63,00 | 60,75 | 61,00 | -1,21% | - |
| 24.10.2024 | 63,25 | 64,50 | 61,25 | 61,75 | -2,37% | - |
| 23.10.2024 | 65,25 | 65,25 | 63,25 | 63,25 | -3,07% | - |
| 22.10.2024 | 65,25 | 65,25 | 64,25 | 65,25 | 0,00% | - |
| 21.10.2024 | 65,50 | 66,00 | 65,25 | 65,25 | -0,76% | - |
| 18.10.2024 | 66,25 | 66,75 | 65,75 | 65,75 | -0,75% | - |
| 17.10.2024 | 66,25 | 67,25 | 65,75 | 66,25 | 0,38% | - |
| 16.10.2024 | 65,25 | 66,75 | 65,00 | 66,00 | 1,15% | - |
| 15.10.2024 | 63,75 | 66,25 | 63,75 | 65,25 | 2,35% | - |
| 14.10.2024 | 63,00 | 63,75 | 62,00 | 63,75 | 1,19% | - |
| 11.10.2024 | 61,00 | 63,25 | 60,75 | 63,00 | 3,28% | - |
| 10.10.2024 | 61,50 | 61,75 | 60,25 | 61,00 | -0,81% | - |
| 09.10.2024 | 61,25 | 62,25 | 60,75 | 61,50 | 0,41% | 24,00 |
| 08.10.2024 | 60,75 | 61,25 | 60,50 | 61,25 | 0,82% | - |
| 07.10.2024 | 62,50 | 62,75 | 60,75 | 60,75 | -3,19% | - |
| 04.10.2024 | 60,25 | 62,75 | 60,25 | 62,75 | 4,15% | - |
| 03.10.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,42% | - |
| 02.10.2024 | 61,50 | 61,75 | 60,00 | 60,00 | -2,04% | - |
| 01.10.2024 | 61,50 | 62,00 | 60,75 | 61,25 | -0,41% | - |
| 30.09.2024 | 61,75 | 62,00 | 60,75 | 61,50 | -0,40% | - |
| 27.09.2024 | 62,00 | 62,75 | 61,25 | 61,75 | -0,40% | - |
| 26.09.2024 | 62,25 | 63,25 | 61,75 | 62,00 | -0,40% | - |
| 25.09.2024 | 63,25 | 63,25 | 61,75 | 62,25 | -1,19% | - |
| 24.09.2024 | 63,00 | 63,25 | 62,25 | 63,00 | 0,00% | - |
| 23.09.2024 | 62,75 | 64,25 | 62,75 | 63,00 | 0,40% | - |
| 20.09.2024 | 63,25 | 63,50 | 62,25 | 62,75 | -0,79% | - |
| 19.09.2024 | 62,00 | 63,75 | 62,00 | 63,25 | 2,02% | - |
| 18.09.2024 | 62,75 | 63,25 | 61,75 | 62,00 | -0,80% | - |
| 17.09.2024 | 61,50 | 62,75 | 61,25 | 62,50 | 1,63% | - |
| 16.09.2024 | 60,75 | 61,50 | 60,00 | 61,50 | 1,23% | - |
| 13.09.2024 | 58,00 | 61,25 | 57,75 | 60,75 | 4,74% | - |
| 12.09.2024 | 56,75 | 58,25 | 56,25 | 58,00 | 1,31% | - |
| 11.09.2024 | 57,50 | 57,50 | 55,75 | 57,25 | -0,43% | - |
| 10.09.2024 | 58,50 | 58,75 | 56,75 | 57,50 | -1,71% | - |
| 09.09.2024 | 57,25 | 59,25 | 57,25 | 58,50 | 1,74% | - |
| 06.09.2024 | 58,75 | 59,25 | 56,75 | 57,50 | -2,13% | - |
| 05.09.2024 | 58,00 | 59,25 | 57,75 | 58,75 | 1,29% | - |
| 04.09.2024 | 58,50 | 58,75 | 57,75 | 58,00 | -0,85% | - |
| 03.09.2024 | 60,50 | 60,50 | 57,75 | 58,50 | -3,31% | - |
| 02.09.2024 | 60,50 | 60,50 | 60,25 | 60,50 | 0,00% | - |
| 30.08.2024 | 60,25 | 60,50 | 59,75 | 60,50 | 0,41% | - |
| 29.08.2024 | 60,00 | 60,75 | 60,00 | 60,25 | 0,00% | - |
| 28.08.2024 | 61,00 | 61,75 | 60,25 | 60,25 | -1,23% | - |
| 27.08.2024 | 61,25 | 61,25 | 60,25 | 61,00 | 0,00% | - |
| 26.08.2024 | 60,50 | 61,25 | 60,25 | 61,00 | 0,83% | - |
| 23.08.2024 | 59,00 | 61,25 | 58,75 | 60,50 | 2,98% | - |
| 22.08.2024 | 57,50 | 58,75 | 57,25 | 58,75 | 2,17% | - |
| 21.08.2024 | 57,00 | 57,75 | 56,75 | 57,50 | 0,88% | - |
| 20.08.2024 | 58,50 | 58,75 | 56,75 | 57,00 | -2,56% | - |
| 19.08.2024 | 58,75 | 58,75 | 58,25 | 58,50 | -0,43% | - |
| 16.08.2024 | 58,50 | 59,25 | 57,75 | 58,75 | 0,43% | - |
| 15.08.2024 | 57,00 | 58,75 | 56,75 | 58,50 | 2,63% | - |