22,150€
2,07%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 07.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 5,34% | - |
| 06.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 05.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 3,27% | - |
| 04.08.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 01.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 31.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 30.07.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 29.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 6,80% | - |
| 28.07.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,28% | - |
| 25.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 24.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 23.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 22.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,46% | - |
| 21.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,60% | - |
| 18.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 17.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 16.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 15.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 14.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 11.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | - |
| 10.07.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,79% | - |
| 09.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | - |
| 08.07.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,86% | - |
| 07.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 04.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
| 03.07.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,25% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
| 01.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 30.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 27.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 26.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,81% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,37% | - |
| 24.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 2,43% | - |
| 23.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 20.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,64% | - |
| 19.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,00% | - |
| 18.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -0,88% | - |
| 17.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 16.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 13.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 12.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 12,37% | - |
| 11.06.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 10.06.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,36% | - |
| 09.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -3,28% | - |
| 06.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 05.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,65% | - |
| 04.06.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 0,66% | - |
| 03.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 02.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -2,56% | - |
| 30.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 29.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 2,96% | - |
| 28.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,33% | - |
| 27.05.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,66% | - |
| 26.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 4,45% | - |
| 23.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -6,11% | - |
| 22.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 1,30% | - |
| 21.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,92% | - |
| 20.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 19.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | - |
| 16.05.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,96% | - |
| 15.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 14.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 13.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 12.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 09.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 08.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 07.05.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 4,30% | - |
| 06.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 05.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,86% | - |
| 02.05.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,63% | - |
| 29.04.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,65% | - |
| 28.04.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 2,32% | - |
| 25.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,37% | - |
| 24.04.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -2,32% | - |
| 23.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 22.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 16.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 15.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 14.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 10.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 6,41% | - |
| 09.04.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 4,85% | - |
| 08.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,63% | - |
| 07.04.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -6,02% | - |
| 04.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -0,99% | - |
| 03.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,51% | - |
| 02.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,79% | - |
| 31.03.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 3,86% | - |
| 28.03.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,27% | - |
| 27.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,29% | - |
| 26.03.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,32% | - |
| 25.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | - |
| 24.03.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,96% | - |
| 21.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 20.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
| 19.03.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |