50,750€
-0,98%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,75 | 50,90 | 50,75 | 50,90 | -0,68% | - |
| 11.11.2026 | 50,75 | 51,25 | 50,75 | 51,25 | -0,97% | - |
| 10.11.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 1,67% | - |
| 09.11.2026 | 51,25 | 51,75 | 50,70 | 50,90 | -1,64% | - |
| 06.11.2026 | 52,25 | 56,25 | 49,95 | 51,75 | -5,91% | - |
| 05.11.2026 | 54,75 | 55,00 | 54,75 | 55,00 | 3,77% | - |
| 04.11.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -2,75% | - |
| 03.11.2026 | 54,25 | 54,50 | 54,25 | 54,50 | 3,81% | - |
| 02.11.2026 | 52,75 | 53,00 | 52,50 | 52,50 | -2,33% | - |
| 30.10.2026 | 53,75 | 54,00 | 53,00 | 53,75 | 2,38% | - |
| 29.10.2026 | 52,25 | 52,75 | 52,25 | 52,50 | 5,21% | - |
| 28.10.2026 | 50,25 | 50,25 | 49,90 | 49,90 | 0,81% | - |
| 27.10.2026 | 49,40 | 50,05 | 48,70 | 49,50 | 1,02% | - |
| 26.10.2026 | 48,60 | 49,70 | 48,30 | 49,00 | 0,41% | - |
| 23.10.2026 | 49,00 | 49,10 | 48,00 | 48,80 | 3,17% | - |
| 22.10.2026 | 47,20 | 47,40 | 46,70 | 47,30 | 0,00% | - |
| 21.10.2026 | 48,00 | 49,10 | 46,60 | 47,30 | -1,87% | - |
| 20.10.2026 | 47,40 | 49,00 | 47,00 | 48,20 | 1,47% | - |
| 19.10.2026 | 49,20 | 49,30 | 47,40 | 47,50 | -2,26% | - |
| 16.10.2026 | 49,30 | 50,50 | 48,20 | 48,60 | -1,22% | - |
| 15.10.2026 | 48,60 | 49,20 | 47,70 | 49,20 | 0,82% | - |
| 14.10.2026 | 50,30 | 51,00 | 48,40 | 48,80 | -5,24% | - |
| 13.10.2026 | 50,75 | 51,75 | 50,45 | 51,50 | 0,98% | - |
| 12.10.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 1,39% | - |
| 09.10.2026 | 50,25 | 50,30 | 50,20 | 50,30 | 0,10% | - |
| 08.10.2026 | 50,25 | 50,30 | 49,10 | 50,25 | 1,11% | - |
| 07.10.2026 | 49,75 | 51,50 | 48,40 | 49,70 | 0,20% | - |
| 06.10.2026 | 49,90 | 50,35 | 49,00 | 49,60 | -0,90% | - |
| 05.10.2026 | 49,90 | 50,55 | 49,20 | 50,05 | -0,40% | - |
| 02.10.2026 | 50,65 | 51,75 | 49,90 | 50,25 | -1,47% | - |
| 01.10.2026 | 50,75 | 51,50 | 50,20 | 51,00 | -0,49% | - |
| 30.09.2026 | 51,25 | 52,50 | 50,55 | 51,25 | 0,00% | - |
| 29.09.2026 | 50,75 | 52,50 | 50,55 | 51,25 | 1,49% | - |
| 28.09.2026 | 51,25 | 52,00 | 50,25 | 50,50 | -1,46% | - |
| 25.09.2026 | 50,75 | 51,50 | 50,20 | 51,25 | -0,49% | - |
| 24.09.2026 | 51,25 | 52,50 | 50,65 | 51,50 | -0,48% | - |
| 23.09.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 22.09.2026 | 52,75 | 53,50 | 50,75 | 51,75 | -0,48% | - |
| 21.09.2026 | 52,25 | 52,25 | 52,00 | 52,00 | 1,96% | - |
| 18.09.2026 | 51,75 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 17.09.2026 | 51,25 | 51,75 | 51,25 | 51,50 | 0,49% | - |
| 16.09.2026 | 52,75 | 53,25 | 51,00 | 51,25 | -5,09% | - |
| 15.09.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -3,14% | - |
| 14.09.2026 | 55,25 | 56,25 | 54,00 | 55,75 | 0,90% | - |
| 11.09.2026 | 55,25 | 56,50 | 54,50 | 55,25 | -3,07% | - |
| 10.09.2026 | 56,25 | 57,50 | 56,00 | 57,00 | -0,87% | - |
| 09.09.2026 | 59,00 | 60,50 | 57,00 | 57,50 | -1,71% | - |
| 08.09.2026 | 58,75 | 59,25 | 58,50 | 58,50 | -0,85% | - |
| 07.09.2026 | 59,25 | 59,25 | 59,00 | 59,00 | -2,07% | - |
| 04.09.2026 | 59,25 | 60,25 | 58,75 | 60,25 | 3,88% | - |
| 03.09.2026 | 58,25 | 58,25 | 58,00 | 58,00 | 0,87% | - |
| 02.09.2026 | 57,25 | 57,75 | 57,25 | 57,50 | -1,71% | - |
| 01.09.2026 | 58,50 | 58,75 | 57,50 | 58,50 | -0,85% | - |
| 31.08.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 0,43% | - |
| 28.08.2026 | 58,75 | 59,75 | 58,50 | 58,75 | 2,17% | - |
| 27.08.2026 | 57,75 | 57,75 | 57,50 | 57,50 | -2,13% | - |
| 25.08.2026 | 58,75 | 60,25 | 58,00 | 58,75 | 0,86% | - |
| 24.08.2026 | 58,25 | 59,50 | 57,50 | 58,25 | 2,19% | - |
| 21.08.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -1,30% | - |
| 20.08.2026 | 58,75 | 59,75 | 57,00 | 57,75 | -2,94% | - |
| 19.08.2026 | 57,75 | 59,50 | 56,25 | 59,50 | 3,93% | - |
| 18.08.2026 | 57,75 | 57,75 | 57,25 | 57,25 | -2,97% | - |
| 17.08.2026 | 59,25 | 59,25 | 58,75 | 59,00 | -3,28% | - |
| 14.08.2026 | 60,75 | 61,00 | 60,75 | 61,00 | 6,55% | - |
| 13.08.2026 | 57,25 | 59,00 | 57,00 | 57,25 | -0,87% | - |
| 12.08.2026 | 57,75 | 58,75 | 57,50 | 57,75 | 0,87% | - |
| 11.08.2026 | 55,25 | 57,50 | 55,00 | 57,25 | -1,29% | - |
| 07.08.2026 | 58,25 | 58,25 | 58,00 | 58,00 | -4,13% | - |
| 06.08.2026 | 59,75 | 60,50 | 59,75 | 60,50 | 0,83% | - |
| 05.08.2026 | 59,75 | 60,25 | 59,00 | 60,00 | 0,42% | - |
| 04.08.2026 | 59,75 | 61,00 | 59,00 | 59,75 | 1,70% | - |
| 03.08.2026 | 58,50 | 59,50 | 57,50 | 58,75 | -1,26% | - |
| 31.07.2026 | 59,25 | 59,75 | 58,25 | 59,50 | 4,85% | - |
| 30.07.2026 | 56,75 | 57,75 | 56,75 | 56,75 | -5,42% | - |
| 29.07.2026 | 60,25 | 60,25 | 60,00 | 60,00 | -0,41% | - |
| 28.07.2026 | 59,75 | 60,50 | 59,50 | 60,25 | 1,69% | - |
| 27.07.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 2,60% | - |
| 24.07.2026 | 57,75 | 57,75 | 57,50 | 57,75 | 0,43% | - |
| 23.07.2026 | 57,75 | 57,75 | 57,50 | 57,50 | -3,77% | - |
| 22.07.2026 | 59,50 | 59,75 | 59,00 | 59,75 | 1,27% | - |
| 21.07.2026 | 59,00 | 59,75 | 58,50 | 59,00 | 0,00% | - |
| 20.07.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -4,07% | - |
| 16.07.2026 | 61,00 | 61,50 | 61,00 | 61,50 | 0,41% | - |
| 15.07.2026 | 58,75 | 61,75 | 58,50 | 61,25 | 5,15% | - |
| 14.07.2026 | 55,75 | 58,75 | 55,00 | 58,25 | 3,56% | 16,00 |
| 13.07.2026 | 55,75 | 56,75 | 54,75 | 56,25 | -1,75% | - |
| 10.07.2026 | 57,25 | 57,25 | 56,00 | 57,25 | 0,88% | - |
| 09.07.2026 | 55,75 | 56,75 | 55,75 | 56,75 | -4,22% | - |
| 08.07.2026 | 61,25 | 61,25 | 59,25 | 59,25 | -5,20% | - |
| 07.07.2026 | 62,75 | 65,75 | 61,50 | 62,50 | 4,60% | - |
| 06.07.2026 | 59,75 | 60,25 | 59,50 | 59,75 | -0,42% | - |
| 03.07.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 2,13% | - |
| 02.07.2026 | 58,25 | 59,50 | 57,25 | 58,75 | -0,84% | - |
| 01.07.2026 | 57,25 | 59,25 | 56,50 | 59,25 | 7,24% | - |
| 30.06.2026 | 54,75 | 55,25 | 54,75 | 55,25 | -3,49% | - |
| 26.06.2026 | 57,25 | 57,50 | 57,25 | 57,25 | -0,87% | - |
| 25.06.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 24.06.2026 | 59,25 | 59,50 | 56,75 | 57,75 | -1,28% | - |
| 23.06.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -1,27% | - |
| 22.06.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 1,28% | - |