21,650€
-0,23%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,45 | 21,50 | 21,45 | 21,45 | -1,15% | - |
| 06.11.2025 | 21,70 | 21,75 | 21,70 | 21,70 | -0,23% | - |
| 05.11.2025 | 21,75 | 21,80 | 21,75 | 21,75 | -0,91% | - |
| 04.11.2025 | 22,00 | 22,00 | 21,90 | 21,95 | 9,07% | - |
| 31.10.2025 | 20,15 | 20,15 | 20,13 | 20,13 | 1,51% | - |
| 30.10.2025 | 19,83 | 19,85 | 19,83 | 19,83 | 0,51% | - |
| 29.10.2025 | 19,70 | 19,73 | 19,70 | 19,73 | 0,77% | - |
| 28.10.2025 | 19,58 | 19,58 | 19,55 | 19,58 | 0,77% | - |
| 27.10.2025 | 19,35 | 19,45 | 19,35 | 19,43 | -0,89% | - |
| 24.10.2025 | 19,63 | 19,63 | 19,60 | 19,60 | -0,51% | - |
| 23.10.2025 | 19,68 | 19,70 | 19,68 | 19,70 | -0,51% | - |
| 22.10.2025 | 19,83 | 19,83 | 19,80 | 19,80 | -5,71% | - |
| 20.10.2025 | 21,15 | 21,25 | 20,95 | 21,00 | -4,11% | - |
| 17.10.2025 | 21,80 | 21,95 | 21,80 | 21,90 | 4,29% | - |
| 16.10.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,24% | - |
| 15.10.2025 | 20,95 | 20,95 | 20,90 | 20,95 | -1,87% | - |
| 14.10.2025 | 21,35 | 21,35 | 21,30 | 21,35 | 3,89% | - |
| 13.10.2025 | 20,45 | 20,55 | 20,45 | 20,55 | 2,24% | - |
| 09.10.2025 | 19,65 | 20,25 | 19,65 | 20,10 | 7,63% | - |
| 07.10.2025 | 19,63 | 19,68 | 18,68 | 18,68 | -4,72% | - |
| 03.10.2025 | 19,63 | 19,63 | 19,60 | 19,60 | -0,13% | - |
| 02.10.2025 | 19,63 | 19,65 | 19,63 | 19,63 | 0,38% | - |
| 01.10.2025 | 19,55 | 19,58 | 19,55 | 19,55 | -1,51% | - |
| 30.09.2025 | 19,58 | 19,85 | 19,58 | 19,85 | 0,76% | - |
| 29.09.2025 | 19,65 | 19,70 | 19,65 | 19,70 | 0,51% | - |
| 26.09.2025 | 19,55 | 19,60 | 19,55 | 19,60 | 0,13% | - |
| 25.09.2025 | 19,68 | 19,78 | 19,58 | 19,58 | -0,63% | - |
| 23.09.2025 | 19,68 | 19,70 | 19,68 | 19,70 | -0,63% | - |
| 22.09.2025 | 19,83 | 19,83 | 19,75 | 19,83 | -0,50% | - |
| 18.09.2025 | 19,93 | 20,00 | 19,93 | 19,93 | 1,27% | - |
| 15.09.2025 | 19,65 | 19,68 | 19,65 | 19,68 | -0,13% | - |
| 12.09.2025 | 19,70 | 19,73 | 19,70 | 19,70 | -2,96% | - |
| 11.09.2025 | 20,28 | 20,30 | 20,28 | 20,30 | 3,44% | - |
| 09.09.2025 | 19,63 | 19,63 | 19,60 | 19,63 | -0,25% | - |
| 08.09.2025 | 19,65 | 19,68 | 19,65 | 19,68 | -0,38% | - |
| 05.09.2025 | 19,80 | 19,80 | 19,75 | 19,75 | 0,00% | - |
| 04.09.2025 | 19,83 | 20,05 | 19,75 | 19,75 | -0,13% | - |
| 03.09.2025 | 20,08 | 20,10 | 19,78 | 19,78 | -1,00% | - |
| 02.09.2025 | 19,80 | 20,35 | 19,80 | 19,98 | 1,52% | - |
| 01.09.2025 | 19,90 | 20,15 | 19,68 | 19,68 | -1,38% | - |
| 29.08.2025 | 19,20 | 20,15 | 19,10 | 19,95 | 4,18% | - |
| 28.08.2025 | 20,45 | 20,55 | 18,40 | 19,15 | -5,67% | - |
| 27.08.2025 | 21,00 | 21,00 | 18,83 | 20,30 | -3,10% | - |
| 26.08.2025 | 21,65 | 21,75 | 20,85 | 20,95 | -2,78% | - |
| 25.08.2025 | 21,05 | 21,85 | 20,95 | 21,55 | 2,62% | - |
| 22.08.2025 | 21,05 | 21,05 | 21,00 | 21,00 | 0,00% | - |
| 21.08.2025 | 21,05 | 21,10 | 20,95 | 21,00 | -0,71% | - |
| 20.08.2025 | 21,10 | 21,15 | 21,05 | 21,15 | 0,24% | - |
| 19.08.2025 | 21,20 | 21,20 | 21,10 | 21,10 | -0,47% | - |
| 18.08.2025 | 21,85 | 21,85 | 20,95 | 21,20 | -2,08% | - |
| 15.08.2025 | 21,60 | 21,90 | 21,60 | 21,65 | 0,46% | - |
| 14.08.2025 | 21,60 | 21,75 | 21,55 | 21,55 | -0,23% | - |
| 13.08.2025 | 21,80 | 22,05 | 21,60 | 21,60 | -0,46% | - |
| 12.08.2025 | 21,90 | 21,90 | 21,15 | 21,70 | -0,91% | - |
| 11.08.2025 | 22,10 | 22,85 | 21,85 | 21,90 | 0,46% | - |
| 08.08.2025 | 21,85 | 22,50 | 21,75 | 21,80 | 0,00% | - |
| 07.08.2025 | 22,20 | 22,85 | 21,65 | 21,80 | -1,36% | - |
| 06.08.2025 | 21,15 | 22,15 | 21,15 | 22,10 | 4,49% | - |
| 05.08.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 0,00% | - |
| 04.08.2025 | 20,40 | 21,25 | 20,35 | 21,15 | 4,19% | - |
| 01.08.2025 | 20,60 | 20,75 | 19,95 | 20,30 | -3,10% | - |
| 31.07.2025 | 20,85 | 20,95 | 20,70 | 20,95 | 0,24% | - |
| 30.07.2025 | 20,95 | 20,95 | 20,85 | 20,90 | 0,00% | - |
| 29.07.2025 | 21,65 | 21,75 | 20,80 | 20,90 | -3,02% | - |
| 28.07.2025 | 20,45 | 21,65 | 20,35 | 21,55 | 6,16% | - |
| 25.07.2025 | 20,10 | 20,40 | 19,95 | 20,30 | 0,25% | - |
| 24.07.2025 | 20,30 | 20,70 | 20,25 | 20,25 | -0,25% | - |
| 23.07.2025 | 19,95 | 20,50 | 19,95 | 20,30 | 2,01% | - |
| 22.07.2025 | 20,40 | 20,55 | 19,88 | 19,90 | -2,21% | - |
| 21.07.2025 | 19,43 | 20,40 | 19,43 | 20,35 | 4,76% | - |
| 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% | - |