48,900€
-0,61%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,10 | 49,30 | 48,50 | 48,90 | -0,61% | - |
| 08.05.2025 | 47,10 | 49,60 | 46,20 | 49,20 | 5,13% | - |
| 07.05.2025 | 46,50 | 47,10 | 46,20 | 46,80 | 1,52% | - |
| 06.05.2025 | 47,10 | 47,20 | 46,00 | 46,10 | -2,74% | - |
| 05.05.2025 | 47,50 | 48,20 | 46,90 | 47,40 | -2,07% | - |
| 02.05.2025 | 47,30 | 49,00 | 46,90 | 48,40 | 2,54% | - |
| 30.04.2025 | 46,80 | 47,60 | 45,50 | 47,20 | 0,85% | - |
| 29.04.2025 | 46,40 | 47,00 | 45,40 | 46,80 | 1,08% | - |
| 28.04.2025 | 46,10 | 47,10 | 45,60 | 46,30 | -0,22% | - |
| 25.04.2025 | 46,20 | 47,00 | 45,80 | 46,40 | 0,43% | - |
| 24.04.2025 | 46,20 | 46,60 | 44,40 | 46,20 | 0,22% | - |
| 23.04.2025 | 45,00 | 48,60 | 45,00 | 46,10 | 2,44% | - |
| 22.04.2025 | 43,00 | 45,40 | 43,00 | 45,00 | -0,88% | - |
| 17.04.2025 | 44,90 | 46,00 | 44,30 | 45,40 | 1,79% | - |
| 16.04.2025 | 46,50 | 46,50 | 44,10 | 44,60 | -4,09% | - |
| 15.04.2025 | 45,90 | 47,30 | 45,90 | 46,50 | 0,87% | - |
| 14.04.2025 | 45,70 | 46,40 | 44,70 | 46,10 | 3,60% | - |
| 11.04.2025 | 45,30 | 45,60 | 43,10 | 44,50 | -1,98% | - |
| 10.04.2025 | 49,30 | 49,60 | 44,60 | 45,40 | -8,47% | - |
| 09.04.2025 | 43,30 | 50,40 | 42,60 | 49,60 | 11,21% | - |
| 08.04.2025 | 45,80 | 48,40 | 43,70 | 44,60 | -2,62% | - |
| 07.04.2025 | 46,10 | 48,10 | 43,10 | 45,80 | -0,65% | - |
| 04.04.2025 | 47,30 | 47,90 | 44,00 | 46,10 | -3,96% | - |
| 03.04.2025 | 55,50 | 55,50 | 47,70 | 48,00 | -13,12% | - |
| 02.04.2025 | 54,00 | 56,00 | 52,75 | 55,25 | 1,84% | - |
| 01.04.2025 | 53,75 | 54,50 | 53,00 | 54,25 | 0,46% | - |
| 31.03.2025 | 53,50 | 54,25 | 52,25 | 54,00 | 0,93% | - |
| 28.03.2025 | 55,25 | 55,75 | 53,00 | 53,50 | -3,17% | - |
| 27.03.2025 | 57,25 | 57,25 | 54,75 | 55,25 | -3,49% | - |
| 26.03.2025 | 58,50 | 59,00 | 57,25 | 57,25 | -1,72% | - |
| 25.03.2025 | 58,25 | 59,00 | 58,00 | 58,25 | 0,00% | - |
| 24.03.2025 | 56,25 | 58,75 | 56,25 | 58,25 | 3,56% | - |
| 21.03.2025 | 55,75 | 57,00 | 55,00 | 56,25 | 0,45% | - |
| 20.03.2025 | 55,25 | 56,50 | 55,00 | 56,00 | 1,36% | - |
| 19.03.2025 | 54,25 | 56,25 | 54,00 | 55,25 | 1,84% | - |
| 18.03.2025 | 55,25 | 55,50 | 54,00 | 54,25 | -1,36% | - |
| 17.03.2025 | 54,50 | 55,75 | 54,25 | 55,00 | 0,46% | - |
| 14.03.2025 | 54,00 | 55,25 | 53,50 | 54,75 | 1,39% | 450,00 |
| 13.03.2025 | 55,25 | 55,25 | 53,00 | 54,00 | -2,26% | 276,00 |
| 12.03.2025 | 54,75 | 56,25 | 54,50 | 55,25 | 0,91% | - |
| 11.03.2025 | 54,75 | 55,75 | 54,25 | 54,75 | -0,45% | - |
| 10.03.2025 | 57,00 | 57,00 | 54,25 | 55,00 | -3,51% | - |
| 07.03.2025 | 58,00 | 58,00 | 55,00 | 57,00 | -1,72% | - |
| 06.03.2025 | 59,50 | 59,75 | 57,50 | 58,00 | -2,52% | - |
| 05.03.2025 | 60,75 | 61,00 | 59,25 | 59,50 | -2,06% | - |
| 04.03.2025 | 65,00 | 65,25 | 60,25 | 60,75 | -6,54% | - |
| 03.03.2025 | 68,25 | 68,25 | 64,50 | 65,00 | -4,41% | - |
| 28.02.2025 | 66,75 | 68,00 | 66,50 | 68,00 | 1,49% | - |
| 27.02.2025 | 67,25 | 68,25 | 66,75 | 67,00 | -0,37% | - |
| 26.02.2025 | 65,75 | 68,00 | 65,75 | 67,25 | 2,67% | - |
| 25.02.2025 | 67,25 | 68,00 | 64,50 | 65,50 | -2,60% | - |
| 24.02.2025 | 68,25 | 69,00 | 66,50 | 67,25 | -1,47% | - |
| 21.02.2025 | 70,25 | 71,25 | 66,00 | 68,25 | -2,50% | - |
| 20.02.2025 | 74,75 | 74,75 | 70,00 | 70,00 | -6,04% | - |
| 19.02.2025 | 74,25 | 75,50 | 73,00 | 74,50 | 1,02% | - |
| 18.02.2025 | 72,50 | 74,00 | 72,00 | 73,75 | 1,37% | - |
| 17.02.2025 | 72,25 | 72,75 | 72,25 | 72,75 | 0,34% | - |
| 14.02.2025 | 72,25 | 73,50 | 72,00 | 72,50 | 0,00% | - |
| 13.02.2025 | 73,25 | 74,00 | 71,50 | 72,50 | -0,68% | - |
| 12.02.2025 | 74,75 | 74,75 | 72,25 | 73,00 | -2,67% | - |
| 11.02.2025 | 76,25 | 76,25 | 74,50 | 75,00 | -1,32% | - |
| 10.02.2025 | 76,25 | 77,25 | 75,00 | 76,00 | -0,33% | - |
| 07.02.2025 | 78,25 | 78,75 | 76,00 | 76,25 | -2,56% | - |
| 06.02.2025 | 77,75 | 80,00 | 74,75 | 78,25 | 1,95% | - |
| 05.02.2025 | 74,75 | 76,75 | 74,25 | 76,75 | 1,99% | - |
| 04.02.2025 | 75,25 | 77,25 | 74,75 | 75,25 | 0,00% | - |
| 03.02.2025 | 74,75 | 75,75 | 72,75 | 75,25 | -0,66% | - |
| 31.01.2025 | 74,75 | 76,75 | 74,75 | 75,75 | 1,34% | - |
| 30.01.2025 | 74,25 | 75,75 | 73,75 | 74,75 | 0,67% | - |
| 29.01.2025 | 74,75 | 76,00 | 73,75 | 74,25 | -0,34% | - |
| 28.01.2025 | 72,25 | 74,75 | 72,00 | 74,50 | 3,11% | - |
| 27.01.2025 | 74,25 | 74,75 | 71,75 | 72,25 | -2,69% | - |
| 24.01.2025 | 74,75 | 74,75 | 73,25 | 74,25 | -0,67% | - |
| 23.01.2025 | 75,25 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 22.01.2025 | 75,75 | 76,50 | 75,25 | 75,25 | -0,66% | 45,00 |
| 21.01.2025 | 74,75 | 76,25 | 74,75 | 75,75 | 1,68% | - |
| 20.01.2025 | 75,25 | 75,25 | 74,25 | 74,50 | -1,00% | - |
| 17.01.2025 | 74,25 | 75,50 | 74,25 | 75,25 | 1,35% | - |
| 16.01.2025 | 73,25 | 75,25 | 73,25 | 74,25 | 1,37% | - |
| 15.01.2025 | 70,75 | 73,75 | 70,75 | 73,25 | 3,53% | - |
| 14.01.2025 | 69,00 | 70,75 | 69,00 | 70,75 | 2,17% | - |
| 13.01.2025 | 69,75 | 70,00 | 68,25 | 69,25 | -0,72% | - |
| 10.01.2025 | 72,50 | 72,75 | 68,75 | 69,75 | -3,79% | - |
| 09.01.2025 | 72,25 | 72,75 | 72,25 | 72,50 | 0,35% | - |
| 08.01.2025 | 71,25 | 74,25 | 71,25 | 72,25 | 1,40% | - |
| 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% | - |