19,575€
0,77%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 19,43 | 19,55 | 19,43 | 19,55 | 0,64% | - |
| 18.07.2025 | 19,18 | 19,48 | 19,10 | 19,43 | 1,57% | - |
| 17.07.2025 | 19,00 | 19,13 | 18,70 | 19,13 | 0,79% | - |
| 16.07.2025 | 18,93 | 19,03 | 18,90 | 18,98 | 0,00% | - |
| 15.07.2025 | 19,45 | 19,65 | 18,83 | 18,98 | -2,57% | - |
| 14.07.2025 | 19,33 | 19,53 | 19,33 | 19,48 | 0,65% | - |
| 11.07.2025 | 19,28 | 19,53 | 19,25 | 19,35 | 0,52% | - |
| 10.07.2025 | 19,20 | 19,38 | 19,15 | 19,25 | 0,13% | - |
| 09.07.2025 | 19,35 | 19,38 | 19,13 | 19,23 | -0,77% | - |
| 08.07.2025 | 19,48 | 19,53 | 19,30 | 19,38 | -0,39% | - |
| 07.07.2025 | 19,28 | 19,60 | 19,25 | 19,45 | 1,17% | - |
| 04.07.2025 | 20,23 | 20,30 | 19,00 | 19,23 | -5,76% | - |
| 03.07.2025 | 20,35 | 20,55 | 20,25 | 20,40 | 0,49% | - |
| 02.07.2025 | 20,30 | 20,70 | 19,98 | 20,30 | 0,00% | - |
| 01.07.2025 | 19,60 | 20,75 | 19,60 | 20,30 | 3,57% | - |
| 30.06.2025 | 18,83 | 19,78 | 18,83 | 19,60 | 3,98% | - |
| 27.06.2025 | 18,65 | 18,88 | 18,65 | 18,85 | 0,94% | - |
| 26.06.2025 | 18,68 | 18,73 | 18,63 | 18,68 | -0,27% | - |
| 25.06.2025 | 18,85 | 18,90 | 18,73 | 18,73 | -0,66% | - |
| 24.06.2025 | 19,08 | 19,13 | 18,85 | 18,85 | -0,66% | - |
| 23.06.2025 | 18,88 | 19,35 | 18,85 | 18,98 | 0,40% | - |
| 20.06.2025 | 17,93 | 19,93 | 17,93 | 18,90 | 5,44% | - |
| 19.06.2025 | 17,28 | 17,93 | 17,23 | 17,93 | 3,46% | - |
| 18.06.2025 | 17,18 | 17,98 | 17,13 | 17,33 | 0,87% | - |
| 17.06.2025 | 17,30 | 17,45 | 17,08 | 17,18 | -0,87% | - |
| 16.06.2025 | 17,10 | 17,53 | 17,10 | 17,33 | 1,32% | - |
| 13.06.2025 | 16,65 | 17,10 | 16,55 | 17,10 | 1,79% | - |
| 12.06.2025 | 17,23 | 17,38 | 16,38 | 16,80 | -2,61% | - |
| 11.06.2025 | 15,25 | 18,45 | 15,25 | 17,25 | 12,75% | - |
| 10.06.2025 | 15,33 | 15,43 | 15,30 | 15,30 | -0,16% | - |
| 09.06.2025 | 15,28 | 15,43 | 14,85 | 15,33 | 0,33% | - |
| 06.06.2025 | 15,53 | 15,58 | 15,13 | 15,28 | -1,61% | - |
| 05.06.2025 | 15,55 | 15,58 | 15,53 | 15,53 | -0,16% | - |
| 04.06.2025 | 15,65 | 15,75 | 15,55 | 15,55 | -0,64% | - |
| 03.06.2025 | 15,60 | 15,65 | 15,58 | 15,65 | 0,32% | - |
| 02.06.2025 | 15,60 | 15,65 | 15,55 | 15,60 | 0,00% | - |
| 30.05.2025 | 15,98 | 16,00 | 15,60 | 15,60 | -2,35% | - |
| 29.05.2025 | 15,85 | 15,98 | 15,85 | 15,98 | 0,79% | - |
| 28.05.2025 | 15,68 | 16,03 | 15,65 | 15,85 | 1,12% | - |
| 27.05.2025 | 15,45 | 15,85 | 15,25 | 15,68 | 1,46% | - |
| 26.05.2025 | 15,53 | 15,53 | 15,25 | 15,45 | 0,82% | - |
| 23.05.2025 | 15,05 | 15,38 | 15,05 | 15,33 | 1,83% | - |
| 22.05.2025 | 15,83 | 15,85 | 14,90 | 15,05 | -4,75% | - |
| 21.05.2025 | 15,65 | 15,85 | 15,63 | 15,80 | 0,96% | - |
| 20.05.2025 | 15,88 | 15,93 | 15,65 | 15,65 | -1,42% | - |
| 19.05.2025 | 15,85 | 15,98 | 15,80 | 15,88 | -0,16% | - |
| 16.05.2025 | 15,85 | 15,95 | 15,73 | 15,90 | 0,32% | - |
| 15.05.2025 | 15,98 | 15,98 | 15,75 | 15,85 | -0,78% | - |
| 14.05.2025 | 15,88 | 16,03 | 15,88 | 15,98 | 0,63% | - |
| 13.05.2025 | 15,90 | 15,98 | 15,85 | 15,88 | -0,16% | - |
| 12.05.2025 | 15,98 | 16,08 | 15,90 | 15,90 | -0,47% | - |
| 09.05.2025 | 16,03 | 16,05 | 15,98 | 15,98 | -0,31% | - |
| 08.05.2025 | 15,98 | 16,03 | 15,78 | 16,03 | 0,47% | - |
| 07.05.2025 | 16,03 | 16,08 | 15,95 | 15,95 | -0,47% | - |
| 06.05.2025 | 15,40 | 16,03 | 15,38 | 16,03 | 4,06% | - |
| 05.05.2025 | 15,58 | 15,58 | 15,35 | 15,40 | -1,12% | - |
| 02.05.2025 | 15,80 | 15,83 | 15,58 | 15,58 | -1,11% | - |
| 30.04.2025 | 15,78 | 15,98 | 15,70 | 15,75 | 0,00% | - |
| 29.04.2025 | 15,70 | 15,93 | 15,65 | 15,75 | 0,32% | - |
| 28.04.2025 | 15,75 | 15,75 | 15,65 | 15,70 | -0,32% | - |
| 25.04.2025 | 15,38 | 15,75 | 15,38 | 15,75 | 2,44% | - |
| 24.04.2025 | 15,03 | 15,38 | 15,03 | 15,38 | 2,33% | - |
| 23.04.2025 | 15,20 | 15,20 | 14,98 | 15,03 | -0,17% | - |
| 22.04.2025 | 14,55 | 15,10 | 14,53 | 15,05 | 3,08% | - |
| 17.04.2025 | 15,30 | 15,40 | 14,25 | 14,60 | -4,58% | - |
| 16.04.2025 | 15,03 | 15,33 | 14,83 | 15,30 | 1,49% | - |
| 15.04.2025 | 14,88 | 15,08 | 14,88 | 15,08 | 1,34% | - |
| 14.04.2025 | 15,03 | 15,05 | 14,85 | 14,88 | -0,83% | - |
| 11.04.2025 | 15,00 | 15,10 | 14,90 | 15,00 | -0,17% | - |
| 10.04.2025 | 14,30 | 15,20 | 14,20 | 15,03 | 5,07% | - |
| 09.04.2025 | 14,65 | 14,78 | 14,30 | 14,30 | -3,05% | - |
| 08.04.2025 | 13,55 | 14,85 | 13,55 | 14,75 | 8,86% | - |
| 07.04.2025 | 14,48 | 14,53 | 12,58 | 13,55 | -7,67% | - |
| 04.04.2025 | 15,30 | 15,48 | 14,60 | 14,68 | -4,08% | - |
| 03.04.2025 | 15,40 | 15,63 | 15,28 | 15,30 | -1,61% | - |
| 02.04.2025 | 15,93 | 16,03 | 15,53 | 15,55 | -2,35% | - |
| 01.04.2025 | 15,98 | 15,98 | 15,88 | 15,93 | -0,31% | - |
| 31.03.2025 | 16,50 | 16,65 | 15,98 | 15,98 | -3,47% | - |
| 28.03.2025 | 15,88 | 17,08 | 15,83 | 16,55 | 4,25% | - |
| 27.03.2025 | 16,03 | 16,08 | 15,88 | 15,88 | -1,09% | - |
| 26.03.2025 | 15,85 | 17,40 | 15,85 | 16,05 | 1,26% | - |
| 25.03.2025 | 15,85 | 16,08 | 15,73 | 15,85 | -0,16% | - |
| 24.03.2025 | 15,95 | 16,03 | 15,88 | 15,88 | -0,47% | - |
| 21.03.2025 | 16,70 | 16,85 | 15,30 | 15,95 | -4,35% | - |
| 20.03.2025 | 16,60 | 16,70 | 16,58 | 16,68 | 0,45% | - |
| 19.03.2025 | 16,45 | 16,63 | 16,40 | 16,60 | 0,91% | - |
| 18.03.2025 | 16,58 | 16,68 | 16,43 | 16,45 | -0,75% | - |
| 17.03.2025 | 16,50 | 16,63 | 16,45 | 16,58 | 0,45% | - |
| 14.03.2025 | 15,93 | 16,58 | 15,88 | 16,50 | 3,94% | - |
| 13.03.2025 | 15,70 | 15,93 | 15,70 | 15,88 | 0,95% | - |
| 12.03.2025 | 15,93 | 16,08 | 15,68 | 15,73 | -0,94% | - |
| 11.03.2025 | 15,40 | 16,08 | 15,40 | 15,88 | 3,08% | - |
| 10.03.2025 | 15,78 | 15,78 | 15,08 | 15,40 | -2,38% | - |
| 07.03.2025 | 15,63 | 15,85 | 15,58 | 15,78 | 0,96% | - |
| 06.03.2025 | 16,10 | 16,65 | 15,38 | 15,63 | -2,95% | - |
| 05.03.2025 | 15,68 | 17,65 | 15,48 | 16,10 | 2,71% | - |
| 04.03.2025 | 15,20 | 15,93 | 15,05 | 15,68 | 3,29% | - |
| 03.03.2025 | 15,28 | 15,30 | 14,48 | 15,18 | -0,33% | - |
| 28.02.2025 | 15,85 | 15,85 | 15,10 | 15,23 | -3,79% | - |
| 27.02.2025 | 16,43 | 16,43 | 15,63 | 15,83 | -3,95% | - |