15,650€
3,64%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 15,75 | 15,75 | 15,45 | 15,70 | 3,97% | - |
| 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% | - |
| 18.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | - |
| 17.03.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 3,53% | - |
| 14.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | - |
| 13.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,28% | - |
| 12.03.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 3,99% | - |
| 11.03.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -2,59% | - |
| 10.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,98% | - |
| 07.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,08% | - |
| 06.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 3,91% | - |
| 05.03.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 3,02% | - |
| 04.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,33% | - |
| 03.03.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -2,61% | - |
| 28.02.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -5,25% | - |
| 27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 26.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 25.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,67% | - |
| 24.02.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 21.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 20.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 19.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 7,21% | - |
| 18.02.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,92% | - |
| 17.02.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 6,10% | - |
| 14.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 3,15% | - |
| 13.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 12.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 11.02.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 10.02.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 07.02.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,03% | - |
| 06.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | - |
| 05.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,34% | - |
| 04.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | - |
| 03.02.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 1,06% | - |
| 31.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 30.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 1,44% | - |
| 29.01.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | - |
| 28.01.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,43% | - |
| 27.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -3,79% | - |
| 24.01.2025 | 13,95 | 14,50 | 13,95 | 14,50 | 3,57% | 100,00 |
| 23.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,11% | - |
| 22.01.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 21.01.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -0,69% | - |
| 20.01.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 17.01.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 1,37% | - |
| 16.01.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 15.01.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,34% | - |
| 14.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 13.01.2025 | 14,45 | 15,00 | 14,45 | 15,00 | 2,74% | 332,00 |
| 10.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 09.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,34% | - |
| 08.01.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -3,30% | - |
| 07.01.2025 | 14,60 | 15,15 | 14,60 | 15,15 | 5,57% | 69,00 |
| 06.01.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 03.01.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -3,37% | - |
| 02.01.2025 | 14,25 | 14,85 | 14,25 | 14,85 | 6,07% | 49,00 |
| 30.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 27.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,44% | - |
| 23.12.2024 | 13,95 | 14,65 | 13,95 | 14,35 | 9,13% | 51,00 |
| 20.12.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,94% | - |
| 19.12.2024 | 13,15 | 13,15 | 12,90 | 12,90 | -1,53% | 105,00 |
| 18.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,75% | - |
| 17.12.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 16.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 11.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 10.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 09.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,26% | - |
| 06.12.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
| 05.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 04.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -6,44% | - |
| 03.12.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,69% | - |
| 02.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -3,27% | - |
| 29.11.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |