13,850€
-0,72%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 13,95 | 13,95 | 13,83 | 13,85 | -0,72% | - |
| 26.09.2024 | 13,93 | 13,98 | 13,83 | 13,95 | 0,90% | - |
| 25.09.2024 | 13,73 | 13,88 | 13,73 | 13,83 | 0,36% | - |
| 24.09.2024 | 13,95 | 13,98 | 13,78 | 13,78 | -1,25% | - |
| 23.09.2024 | 13,83 | 13,98 | 13,58 | 13,95 | 1,27% | - |
| 20.09.2024 | 13,85 | 13,85 | 13,73 | 13,78 | -0,54% | - |
| 19.09.2024 | 14,10 | 14,10 | 13,83 | 13,85 | -1,42% | - |
| 18.09.2024 | 14,03 | 14,10 | 14,03 | 14,05 | 0,18% | - |
| 17.09.2024 | 14,05 | 14,05 | 13,98 | 14,03 | -0,18% | - |
| 16.09.2024 | 13,93 | 14,13 | 13,83 | 14,05 | 0,90% | - |
| 13.09.2024 | 14,10 | 14,30 | 13,93 | 13,93 | -1,24% | - |
| 12.09.2024 | 14,08 | 14,18 | 13,93 | 14,10 | 0,18% | - |
| 11.09.2024 | 14,08 | 14,08 | 13,38 | 14,08 | 0,00% | - |
| 10.09.2024 | 14,08 | 14,08 | 14,05 | 14,08 | -0,35% | - |
| 09.09.2024 | 14,18 | 14,18 | 14,08 | 14,13 | 0,00% | - |
| 06.09.2024 | 14,08 | 14,23 | 14,08 | 14,13 | 0,36% | - |
| 05.09.2024 | 14,10 | 14,10 | 14,08 | 14,08 | -0,18% | - |
| 04.09.2024 | 14,03 | 14,15 | 13,98 | 14,10 | 0,18% | - |
| 03.09.2024 | 14,10 | 14,13 | 14,03 | 14,08 | -0,18% | - |
| 02.09.2024 | 14,18 | 14,18 | 14,05 | 14,10 | -0,53% | - |
| 30.08.2024 | 14,00 | 14,20 | 14,00 | 14,18 | 1,25% | - |
| 29.08.2024 | 13,90 | 14,08 | 13,88 | 14,00 | 0,72% | - |
| 28.08.2024 | 14,08 | 14,30 | 13,88 | 13,90 | -1,24% | - |
| 27.08.2024 | 14,10 | 14,20 | 13,98 | 14,08 | -0,18% | - |
| 26.08.2024 | 14,08 | 14,13 | 14,03 | 14,10 | 0,18% | - |
| 23.08.2024 | 14,18 | 14,18 | 13,98 | 14,08 | -0,35% | - |
| 22.08.2024 | 14,58 | 14,58 | 14,03 | 14,13 | -3,09% | - |
| 21.08.2024 | 14,90 | 15,08 | 14,48 | 14,58 | -2,18% | - |
| 20.08.2024 | 15,03 | 15,03 | 14,83 | 14,90 | -0,83% | - |
| 19.08.2024 | 14,98 | 15,03 | 14,98 | 15,03 | 0,33% | - |
| 16.08.2024 | 15,13 | 15,18 | 14,98 | 14,98 | -0,99% | - |
| 15.08.2024 | 15,15 | 15,20 | 15,03 | 15,13 | -0,17% | - |
| 14.08.2024 | 15,38 | 15,38 | 15,08 | 15,15 | -1,46% | - |
| 13.08.2024 | 14,80 | 15,68 | 14,73 | 15,38 | 3,89% | - |
| 12.08.2024 | 14,55 | 14,80 | 14,55 | 14,80 | 2,07% | - |
| 09.08.2024 | 14,18 | 14,58 | 14,18 | 14,50 | 2,29% | - |
| 08.08.2024 | 14,15 | 14,23 | 14,13 | 14,18 | 0,53% | - |
| 07.08.2024 | 14,08 | 14,33 | 14,03 | 14,10 | 0,71% | - |
| 06.08.2024 | 13,78 | 14,05 | 13,73 | 14,00 | 1,63% | - |
| 05.08.2024 | 13,60 | 14,05 | 13,38 | 13,78 | 0,55% | - |
| 02.08.2024 | 13,43 | 13,73 | 13,33 | 13,70 | 2,05% | - |
| 01.08.2024 | 13,68 | 13,88 | 13,40 | 13,43 | -1,83% | - |
| 31.07.2024 | 13,75 | 13,78 | 13,68 | 13,68 | -0,18% | - |
| 30.07.2024 | 14,03 | 14,08 | 13,70 | 13,70 | -2,32% | - |
| 29.07.2024 | 14,10 | 14,18 | 13,93 | 14,03 | -0,53% | - |
| 26.07.2024 | 13,98 | 14,13 | 13,93 | 14,10 | 0,89% | - |
| 25.07.2024 | 14,43 | 14,43 | 13,98 | 13,98 | -3,12% | - |
| 24.07.2024 | 14,10 | 14,43 | 14,08 | 14,43 | 1,94% | - |
| 23.07.2024 | 14,20 | 14,43 | 13,98 | 14,15 | -0,35% | - |
| 22.07.2024 | 14,13 | 14,40 | 14,13 | 14,20 | 0,53% | - |
| 19.07.2024 | 13,98 | 14,30 | 13,93 | 14,13 | 1,07% | - |
| 18.07.2024 | 14,03 | 14,10 | 13,98 | 13,98 | -0,36% | - |
| 17.07.2024 | 14,13 | 14,18 | 13,93 | 14,03 | -0,71% | - |
| 16.07.2024 | 14,18 | 14,33 | 14,08 | 14,13 | -0,35% | - |
| 15.07.2024 | 14,13 | 14,23 | 13,93 | 14,18 | 0,35% | - |
| 12.07.2024 | 14,80 | 14,80 | 14,08 | 14,13 | -4,56% | - |
| 11.07.2024 | 14,68 | 14,90 | 14,53 | 14,80 | 0,85% | - |
| 10.07.2024 | 14,53 | 14,78 | 14,40 | 14,68 | 1,03% | - |
| 09.07.2024 | 15,05 | 15,05 | 14,38 | 14,53 | -3,49% | - |
| 08.07.2024 | 14,90 | 15,28 | 14,78 | 15,05 | 1,01% | - |
| 05.07.2024 | 14,80 | 14,98 | 14,73 | 14,90 | 0,68% | - |
| 04.07.2024 | 15,68 | 15,78 | 14,55 | 14,80 | -5,58% | - |
| 03.07.2024 | 15,30 | 15,90 | 15,25 | 15,68 | 2,45% | - |
| 02.07.2024 | 15,60 | 16,28 | 14,58 | 15,30 | -1,92% | - |
| 01.07.2024 | 14,00 | 15,60 | 13,88 | 15,60 | 11,83% | - |
| 28.06.2024 | 13,93 | 14,08 | 13,83 | 13,95 | 0,18% | - |
| 27.06.2024 | 14,18 | 14,33 | 13,63 | 13,93 | -1,76% | - |
| 26.06.2024 | 14,83 | 14,88 | 13,85 | 14,18 | -4,38% | - |
| 25.06.2024 | 15,10 | 15,28 | 14,83 | 14,83 | -1,82% | - |
| 24.06.2024 | 16,03 | 16,03 | 14,73 | 15,10 | -5,77% | - |
| 21.06.2024 | 16,10 | 16,13 | 15,98 | 16,03 | -0,47% | - |
| 20.06.2024 | 15,85 | 16,25 | 15,55 | 16,10 | 1,58% | - |
| 19.06.2024 | 16,68 | 16,68 | 15,65 | 15,85 | -4,95% | - |
| 18.06.2024 | 16,75 | 16,98 | 16,20 | 16,68 | -0,45% | - |
| 17.06.2024 | 16,43 | 16,88 | 16,08 | 16,75 | 1,98% | - |
| 14.06.2024 | 16,98 | 17,03 | 16,40 | 16,43 | -3,24% | - |
| 13.06.2024 | 17,63 | 17,63 | 16,40 | 16,98 | -3,69% | - |
| 12.06.2024 | 18,88 | 18,93 | 17,15 | 17,63 | -6,62% | - |
| 11.06.2024 | 20,35 | 20,38 | 17,48 | 18,88 | -7,25% | - |
| 10.06.2024 | 20,50 | 20,50 | 20,10 | 20,35 | -0,85% | - |
| 07.06.2024 | 20,25 | 20,75 | 20,25 | 20,53 | 1,36% | - |
| 06.06.2024 | 20,58 | 20,60 | 20,15 | 20,25 | -1,70% | - |
| 05.06.2024 | 20,10 | 20,60 | 19,78 | 20,60 | 2,74% | - |
| 04.06.2024 | 20,23 | 20,45 | 19,73 | 20,05 | -0,87% | - |
| 03.06.2024 | 20,65 | 20,75 | 20,20 | 20,23 | -2,06% | - |
| 31.05.2024 | 20,43 | 20,90 | 19,93 | 20,65 | 1,10% | - |
| 30.05.2024 | 20,08 | 20,55 | 19,95 | 20,43 | 2,13% | - |
| 29.05.2024 | 20,03 | 20,15 | 19,95 | 20,00 | -0,12% | - |
| 28.05.2024 | 19,88 | 20,15 | 19,88 | 20,03 | 0,75% | - |
| 27.05.2024 | 20,10 | 20,13 | 19,83 | 19,88 | -1,12% | - |
| 24.05.2024 | 20,20 | 20,35 | 19,95 | 20,10 | -0,50% | - |
| 23.05.2024 | 20,13 | 20,45 | 20,13 | 20,20 | 0,37% | - |
| 22.05.2024 | 20,80 | 20,85 | 20,05 | 20,13 | -3,25% | - |
| 21.05.2024 | 21,45 | 21,45 | 20,35 | 20,80 | -3,03% | - |
| 20.05.2024 | 21,40 | 21,50 | 21,35 | 21,45 | 0,23% | - |
| 17.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 16.05.2024 | 20,90 | 21,15 | 20,85 | 21,00 | 0,48% | - |
| 15.05.2024 | 21,05 | 21,05 | 20,55 | 20,90 | -0,71% | - |
| 14.05.2024 | 21,05 | 21,10 | 21,05 | 21,05 | 0,00% | - |
| 13.05.2024 | 21,45 | 21,45 | 20,95 | 21,05 | -1,86% | - |