22,000€
-0,23%
Echtzeit-Aktienkurs MOULINVEST EO 1,20
Bid:
Ask:
Aktienkurse zur MOULINVEST EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,00 | 22,05 | 22,00 | 22,05 | 0,00% | - |
| 08.09.2026 | 22,10 | 22,10 | 22,05 | 22,05 | -0,23% | - |
| 07.09.2026 | 22,25 | 22,50 | 21,95 | 22,10 | -0,67% | - |
| 04.09.2026 | 22,35 | 22,60 | 22,25 | 22,25 | -0,89% | - |
| 03.09.2026 | 22,35 | 22,45 | 22,30 | 22,45 | 2,98% | - |
| 02.09.2026 | 21,90 | 21,90 | 21,75 | 21,80 | -0,23% | - |
| 01.09.2026 | 21,95 | 22,30 | 21,80 | 21,85 | -0,46% | - |
| 31.08.2026 | 22,45 | 22,50 | 21,75 | 21,95 | -3,73% | - |
| 28.08.2026 | 22,75 | 22,85 | 22,70 | 22,80 | 0,22% | - |
| 27.08.2026 | 22,95 | 23,05 | 22,75 | 22,75 | 0,44% | - |
| 26.08.2026 | 22,60 | 22,65 | 22,60 | 22,65 | -1,31% | - |
| 25.08.2026 | 22,85 | 22,95 | 22,85 | 22,95 | 1,32% | - |
| 24.08.2026 | 22,70 | 22,70 | 22,65 | 22,65 | -1,09% | - |
| 21.08.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,00% | - |
| 20.08.2026 | 22,85 | 22,90 | 22,80 | 22,90 | 0,22% | - |
| 19.08.2026 | 22,85 | 23,10 | 22,80 | 22,85 | 2,70% | - |
| 18.08.2026 | 22,20 | 22,25 | 22,20 | 22,25 | 0,45% | - |
| 14.08.2026 | 21,70 | 22,20 | 21,70 | 22,15 | 3,02% | - |
| 13.08.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 12.08.2026 | 21,50 | 21,55 | 21,30 | 21,30 | -0,93% | - |
| 11.08.2026 | 21,05 | 21,65 | 20,95 | 21,50 | 1,90% | - |
| 10.08.2026 | 20,85 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 07.08.2026 | 21,10 | 21,10 | 21,05 | 21,10 | 0,24% | - |
| 06.08.2026 | 21,00 | 21,10 | 21,00 | 21,05 | -1,41% | - |
| 05.08.2026 | 21,20 | 21,45 | 20,75 | 21,35 | 0,71% | - |
| 04.08.2026 | 21,15 | 21,35 | 20,80 | 21,20 | -0,93% | 641,00 |
| 03.08.2026 | 21,10 | 21,55 | 21,10 | 21,40 | 1,42% | - |
| 31.07.2026 | 21,55 | 21,60 | 21,00 | 21,10 | -1,86% | - |
| 30.07.2026 | 20,53 | 21,50 | 20,38 | 21,50 | 3,61% | - |
| 29.07.2026 | 20,95 | 21,30 | 20,53 | 20,75 | 0,48% | 320,00 |
| 28.07.2026 | 20,23 | 20,70 | 19,60 | 20,65 | -3,50% | - |
| 27.07.2026 | 21,60 | 21,75 | 20,95 | 21,40 | 0,47% | - |
| 24.07.2026 | 21,30 | 21,45 | 21,15 | 21,30 | 0,24% | 184,00 |
| 23.07.2026 | 20,80 | 21,25 | 20,68 | 21,25 | -0,70% | - |
| 22.07.2026 | 21,35 | 21,45 | 21,35 | 21,40 | -1,15% | - |
| 21.07.2026 | 21,55 | 21,65 | 21,35 | 21,65 | -3,13% | - |
| 20.07.2026 | 22,50 | 22,50 | 22,35 | 22,35 | -1,97% | - |
| 17.07.2026 | 22,65 | 22,85 | 22,60 | 22,80 | -0,87% | - |
| 16.07.2026 | 22,90 | 23,20 | 22,75 | 23,00 | 0,88% | 10,00 |
| 15.07.2026 | 23,00 | 23,35 | 22,80 | 22,80 | -2,15% | - |
| 14.07.2026 | 22,90 | 23,30 | 22,75 | 23,30 | 1,08% | - |
| 13.07.2026 | 23,30 | 23,30 | 22,75 | 23,05 | -1,28% | 200,00 |
| 10.07.2026 | 23,25 | 23,35 | 23,20 | 23,35 | 0,43% | - |
| 09.07.2026 | 23,25 | 23,25 | 23,15 | 23,25 | 1,75% | - |
| 08.07.2026 | 23,10 | 23,10 | 22,85 | 22,85 | -0,87% | - |
| 07.07.2026 | 22,90 | 23,05 | 22,90 | 23,05 | -2,33% | - |
| 06.07.2026 | 23,60 | 23,65 | 23,55 | 23,60 | 0,00% | - |
| 03.07.2026 | 23,30 | 23,65 | 23,20 | 23,60 | 1,94% | - |
| 02.07.2026 | 23,25 | 23,50 | 22,90 | 23,15 | -1,07% | - |
| 01.07.2026 | 23,35 | 23,40 | 23,35 | 23,40 | -0,21% | - |
| 30.06.2026 | 23,50 | 23,55 | 23,35 | 23,45 | 1,30% | - |
| 29.06.2026 | 23,05 | 23,15 | 23,05 | 23,15 | 0,65% | - |
| 26.06.2026 | 23,20 | 23,30 | 22,80 | 23,00 | -1,08% | - |
| 25.06.2026 | 23,20 | 23,35 | 23,10 | 23,25 | 0,87% | - |
| 24.06.2026 | 23,30 | 23,35 | 22,95 | 23,05 | -1,50% | - |
| 23.06.2026 | 22,95 | 23,40 | 22,80 | 23,40 | 0,65% | - |
| 22.06.2026 | 23,50 | 23,90 | 23,10 | 23,25 | -1,06% | - |
| 19.06.2026 | 23,45 | 23,75 | 23,30 | 23,50 | 0,21% | - |
| 18.06.2026 | 24,05 | 24,35 | 22,95 | 23,45 | -3,30% | - |
| 16.06.2026 | 24,25 | 24,30 | 24,25 | 24,25 | -0,21% | - |
| 15.06.2026 | 24,60 | 24,70 | 24,20 | 24,30 | 1,67% | - |
| 12.06.2026 | 23,95 | 24,55 | 23,80 | 23,90 | -0,21% | - |
| 11.06.2026 | 24,10 | 24,15 | 23,85 | 23,95 | -0,42% | - |
| 10.06.2026 | 22,45 | 24,35 | 22,45 | 24,05 | 7,13% | - |
| 09.06.2026 | 22,75 | 23,15 | 22,20 | 22,45 | -0,88% | - |
| 08.06.2026 | 22,85 | 22,90 | 22,55 | 22,65 | -0,88% | - |
| 05.06.2026 | 22,55 | 22,95 | 22,55 | 22,85 | 1,11% | - |
| 04.06.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,22% | - |
| 03.06.2026 | 22,70 | 22,70 | 22,55 | 22,65 | -3,41% | - |
| 02.06.2026 | 23,35 | 23,45 | 23,35 | 23,45 | 1,30% | - |
| 01.06.2026 | 23,05 | 23,25 | 22,85 | 23,15 | 0,00% | - |
| 29.05.2026 | 23,15 | 23,15 | 23,05 | 23,15 | 1,98% | - |
| 28.05.2026 | 22,60 | 22,75 | 22,55 | 22,70 | -1,94% | - |
| 27.05.2026 | 23,10 | 23,15 | 23,10 | 23,15 | -0,43% | - |
| 26.05.2026 | 23,25 | 23,30 | 23,15 | 23,25 | -0,21% | - |
| 25.05.2026 | 23,85 | 24,05 | 23,05 | 23,30 | -0,21% | - |
| 22.05.2026 | 23,55 | 23,65 | 23,35 | 23,35 | -0,21% | - |
| 21.05.2026 | 23,45 | 23,45 | 23,30 | 23,40 | 0,65% | - |
| 20.05.2026 | 23,15 | 23,25 | 23,15 | 23,25 | 0,43% | - |
| 19.05.2026 | 23,10 | 23,20 | 23,10 | 23,15 | 0,43% | - |
| 18.05.2026 | 23,25 | 23,25 | 23,00 | 23,05 | 2,67% | - |
| 15.05.2026 | 22,70 | 22,70 | 22,45 | 22,45 | -1,32% | - |
| 14.05.2026 | 22,70 | 22,75 | 22,65 | 22,75 | 0,22% | - |
| 13.05.2026 | 22,65 | 22,70 | 22,60 | 22,70 | 1,11% | - |
| 12.05.2026 | 22,45 | 22,50 | 22,45 | 22,45 | -1,54% | - |
| 11.05.2026 | 22,90 | 22,90 | 22,75 | 22,80 | -1,51% | - |
| 07.05.2026 | 23,15 | 23,15 | 23,10 | 23,15 | -1,07% | - |
| 06.05.2026 | 23,15 | 23,40 | 23,15 | 23,40 | 1,52% | - |
| 05.05.2026 | 23,00 | 23,05 | 23,00 | 23,05 | 0,66% | - |
| 04.05.2026 | 22,95 | 23,10 | 22,75 | 22,90 | 0,22% | - |
| 30.04.2026 | 22,60 | 23,15 | 22,35 | 22,85 | -2,35% | - |
| 29.04.2026 | 23,40 | 23,50 | 23,40 | 23,40 | -1,47% | - |
| 28.04.2026 | 23,75 | 23,75 | 23,70 | 23,75 | 0,85% | - |
| 27.04.2026 | 23,65 | 23,65 | 23,55 | 23,55 | -1,87% | - |
| 24.04.2026 | 23,85 | 24,00 | 23,85 | 24,00 | 1,69% | - |
| 23.04.2026 | 23,80 | 23,80 | 23,55 | 23,60 | -2,28% | - |
| 22.04.2026 | 23,95 | 24,15 | 23,95 | 24,15 | 1,26% | - |
| 21.04.2026 | 23,50 | 24,10 | 23,30 | 23,85 | 3,47% | - |
| 20.04.2026 | 23,35 | 23,35 | 22,90 | 23,05 | 0,66% | - |
| 17.04.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 0,22% | - |