51,500€
0,98%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 50,75 | 50,75 | 50,65 | 50,65 | -0,69% | - |
| 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% | - |
| 19.06.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,43% | - |
| 18.06.2026 | 57,75 | 58,75 | 57,75 | 58,25 | -2,51% | - |
| 16.06.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 1,70% | - |
| 15.06.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -1,67% | - |
| 12.06.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 3,02% | - |
| 11.06.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -2,11% | - |
| 10.06.2026 | 61,25 | 61,75 | 59,25 | 59,25 | -0,42% | - |
| 09.06.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -1,24% | - |
| 08.06.2026 | 58,75 | 61,00 | 58,50 | 60,25 | 1,26% | - |
| 05.06.2026 | 59,75 | 59,75 | 59,50 | 59,50 | 1,28% | - |
| 04.06.2026 | 57,75 | 58,75 | 57,75 | 58,75 | -1,26% | - |
| 03.06.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 3,93% | - |
| 29.05.2026 | 57,25 | 57,50 | 57,25 | 57,25 | -0,43% | - |
| 27.05.2026 | 56,75 | 58,00 | 56,75 | 57,50 | 1,32% | - |
| 26.05.2026 | 57,50 | 57,50 | 56,75 | 56,75 | -0,44% | - |
| 25.05.2026 | 56,75 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 22.05.2026 | 56,25 | 57,50 | 56,25 | 56,75 | 3,65% | - |
| 18.05.2026 | 54,75 | 54,75 | 54,75 | 54,75 | -1,35% | - |
| 15.05.2026 | 55,25 | 55,50 | 55,25 | 55,50 | 0,91% | - |
| 14.05.2026 | 54,75 | 55,00 | 54,50 | 55,00 | 0,92% | - |
| 13.05.2026 | 54,25 | 54,50 | 54,25 | 54,50 | -0,46% | - |
| 12.05.2026 | 54,25 | 55,00 | 53,25 | 54,75 | 0,00% | - |