20,175€
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,18 | 20,20 | 20,18 | 20,20 | 0,12% | - |
| 20.10.2026 | 20,38 | 20,50 | 20,00 | 20,18 | -2,77% | - |
| 19.10.2026 | 20,85 | 20,85 | 20,73 | 20,75 | 0,12% | - |
| 16.10.2026 | 21,00 | 21,05 | 20,70 | 20,73 | -0,12% | - |
| 15.10.2026 | 20,75 | 20,80 | 20,73 | 20,75 | 0,00% | - |
| 14.10.2026 | 21,10 | 21,15 | 20,73 | 20,75 | -0,72% | - |
| 13.10.2026 | 21,10 | 21,25 | 20,90 | 20,90 | -1,18% | - |
| 12.10.2026 | 21,00 | 21,65 | 20,70 | 21,15 | 2,30% | - |
| 09.10.2026 | 21,25 | 21,30 | 20,45 | 20,68 | -3,39% | - |
| 08.10.2026 | 21,40 | 21,50 | 21,30 | 21,40 | -0,70% | - |
| 07.10.2026 | 21,40 | 21,55 | 21,20 | 21,55 | -2,05% | - |
| 06.10.2026 | 21,95 | 22,00 | 21,95 | 22,00 | 0,69% | - |
| 05.10.2026 | 21,85 | 21,85 | 21,75 | 21,85 | -0,68% | - |
| 02.10.2026 | 22,10 | 22,10 | 22,00 | 22,00 | 0,46% | - |
| 01.10.2026 | 21,95 | 22,15 | 21,75 | 21,90 | -3,31% | - |
| 30.09.2026 | 22,85 | 22,85 | 22,65 | 22,65 | 0,44% | - |
| 29.09.2026 | 22,45 | 22,65 | 22,40 | 22,55 | 0,45% | - |
| 28.09.2026 | 22,15 | 22,45 | 22,00 | 22,45 | 1,13% | - |
| 25.09.2026 | 22,05 | 22,30 | 21,75 | 22,20 | 1,14% | - |
| 24.09.2026 | 21,30 | 22,00 | 21,20 | 21,95 | 1,15% | - |
| 23.09.2026 | 21,70 | 21,75 | 21,70 | 21,70 | -0,23% | - |
| 22.09.2026 | 21,80 | 21,80 | 21,55 | 21,75 | -1,81% | - |
| 21.09.2026 | 22,05 | 22,15 | 22,05 | 22,15 | 2,07% | - |
| 18.09.2026 | 21,70 | 22,00 | 21,70 | 21,70 | -2,25% | - |
| 17.09.2026 | 22,05 | 22,30 | 22,05 | 22,20 | 0,00% | - |
| 16.09.2026 | 21,90 | 22,20 | 21,85 | 22,20 | 0,23% | - |
| 15.09.2026 | 22,05 | 22,25 | 22,05 | 22,15 | -0,89% | - |
| 14.09.2026 | 22,30 | 22,35 | 22,25 | 22,35 | 0,68% | - |
| 11.09.2026 | 21,85 | 22,25 | 21,70 | 22,20 | 0,23% | - |
| 10.09.2026 | 22,00 | 22,15 | 22,00 | 22,15 | 0,45% | - |
| 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% | - |