23,300€
0,43%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 23,10 | 23,20 | 23,10 | 23,15 | -0,22% | - |
| 09.03.2026 | 23,00 | 23,65 | 22,80 | 23,20 | -3,73% | - |
| 06.03.2026 | 23,95 | 24,10 | 23,95 | 24,10 | 2,34% | - |
| 05.03.2026 | 23,50 | 23,60 | 23,50 | 23,55 | 1,73% | - |
| 04.03.2026 | 23,10 | 23,20 | 23,10 | 23,15 | -2,53% | - |
| 03.03.2026 | 23,90 | 23,90 | 23,70 | 23,75 | -0,63% | - |
| 02.03.2026 | 23,35 | 24,10 | 22,75 | 23,90 | 2,58% | - |
| 27.02.2026 | 24,20 | 24,20 | 23,30 | 23,30 | -1,89% | - |
| 26.02.2026 | 24,00 | 24,10 | 23,75 | 23,75 | -3,65% | - |
| 24.02.2026 | 25,20 | 25,30 | 24,20 | 24,65 | -0,60% | - |
| 23.02.2026 | 24,85 | 24,85 | 24,80 | 24,80 | -0,40% | - |
| 18.02.2026 | 25,05 | 25,65 | 24,90 | 24,90 | 0,00% | - |
| 17.02.2026 | 25,20 | 25,50 | 24,70 | 24,90 | -1,19% | - |
| 16.02.2026 | 25,50 | 25,65 | 24,95 | 25,20 | -1,75% | - |
| 12.02.2026 | 25,65 | 25,65 | 25,60 | 25,65 | 0,00% | - |
| 11.02.2026 | 25,75 | 25,95 | 25,45 | 25,65 | -0,39% | - |
| 10.02.2026 | 25,80 | 25,80 | 25,75 | 25,75 | 0,39% | - |
| 09.02.2026 | 25,45 | 25,65 | 25,40 | 25,65 | 0,79% | - |
| 06.02.2026 | 25,45 | 25,45 | 25,40 | 25,45 | 0,00% | - |
| 05.02.2026 | 25,50 | 25,50 | 25,10 | 25,45 | -0,20% | - |
| 04.02.2026 | 24,80 | 25,50 | 24,80 | 25,50 | 2,82% | - |
| 03.02.2026 | 24,90 | 25,05 | 24,75 | 24,80 | 1,22% | - |
| 02.02.2026 | 24,65 | 24,65 | 24,50 | 24,50 | 0,82% | - |
| 30.01.2026 | 24,35 | 24,35 | 24,30 | 24,30 | 1,46% | - |
| 28.01.2026 | 24,00 | 24,00 | 23,95 | 23,95 | -0,62% | - |
| 27.01.2026 | 23,75 | 24,45 | 23,50 | 24,10 | 3,88% | - |
| 23.01.2026 | 23,25 | 23,25 | 23,20 | 23,20 | -0,85% | - |
| 22.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 0,86% | - |
| 21.01.2026 | 23,15 | 23,20 | 23,15 | 23,20 | 0,43% | - |
| 19.01.2026 | 23,30 | 23,30 | 22,65 | 23,10 | 0,87% | - |
| 16.01.2026 | 22,90 | 22,90 | 22,85 | 22,90 | 0,22% | - |
| 15.01.2026 | 23,25 | 23,40 | 22,80 | 22,85 | -0,87% | - |
| 14.01.2026 | 23,10 | 23,10 | 23,05 | 23,05 | 1,99% | - |
| 13.01.2026 | 24,55 | 24,60 | 21,10 | 22,60 | -8,13% | - |
| 12.01.2026 | 24,55 | 24,60 | 24,55 | 24,60 | 6,72% | - |
| 07.01.2026 | 23,05 | 23,05 | 22,95 | 23,05 | 0,22% | - |
| 06.01.2026 | 22,95 | 23,00 | 22,95 | 23,00 | 5,50% | - |
| 29.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | - |
| 19.12.2025 | 21,10 | 21,15 | 21,10 | 21,10 | -0,24% | - |
| 18.12.2025 | 21,10 | 21,15 | 21,10 | 21,15 | -2,76% | - |
| 17.12.2025 | 21,05 | 21,85 | 21,00 | 21,75 | 3,57% | - |
| 15.12.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -2,33% | - |
| 12.12.2025 | 21,45 | 21,50 | 21,45 | 21,50 | 2,38% | - |
| 11.12.2025 | 21,05 | 21,05 | 21,00 | 21,00 | 1,94% | - |
| 10.12.2025 | 20,85 | 20,85 | 20,60 | 20,60 | 0,00% | - |
| 09.12.2025 | 20,60 | 20,65 | 20,60 | 20,60 | 0,24% | - |
| 05.12.2025 | 20,65 | 20,70 | 20,55 | 20,55 | -0,24% | - |
| 04.12.2025 | 20,60 | 20,65 | 20,60 | 20,60 | -0,24% | - |
| 02.12.2025 | 20,60 | 20,65 | 20,60 | 20,65 | 2,35% | - |
| 27.11.2025 | 20,20 | 20,20 | 20,18 | 20,18 | 1,77% | - |
| 26.11.2025 | 19,95 | 20,03 | 19,75 | 19,83 | 0,63% | - |
| 25.11.2025 | 19,15 | 19,73 | 18,90 | 19,70 | 4,23% | - |
| 24.11.2025 | 18,88 | 18,90 | 18,88 | 18,90 | -2,20% | - |
| 21.11.2025 | 19,30 | 19,33 | 19,30 | 19,33 | -4,80% | - |
| 20.11.2025 | 20,30 | 20,35 | 20,30 | 20,30 | 0,25% | - |
| 19.11.2025 | 20,23 | 20,25 | 20,23 | 20,25 | 0,25% | - |
| 18.11.2025 | 20,20 | 20,25 | 20,20 | 20,20 | -3,58% | - |
| 17.11.2025 | 20,95 | 21,00 | 20,95 | 20,95 | -2,56% | - |
| 14.11.2025 | 21,45 | 21,50 | 21,45 | 21,50 | -2,05% | - |
| 13.11.2025 | 21,90 | 21,95 | 21,90 | 21,95 | 3,29% | - |
| 12.11.2025 | 21,25 | 21,30 | 21,25 | 21,25 | 0,24% | - |
| 11.11.2025 | 21,25 | 21,25 | 21,20 | 21,20 | -1,17% | - |
| 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% | - |