14,450€
4,33%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,33 | 14,48 | 14,05 | 14,48 | 4,51% | - |
| 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% | - |
| 28.11.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 27.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 26.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -0,79% | - |
| 25.11.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | - |
| 22.11.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -3,77% | - |
| 21.11.2024 | 13,18 | 13,33 | 12,65 | 13,25 | 5,16% | - |
| 20.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 19.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | - |
| 18.11.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 2,78% | - |
| 15.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 14.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 13.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | - |
| 11.11.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 08.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 06.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 05.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | - |
| 04.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 3,54% | - |
| 01.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 31.10.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -1,16% | - |
| 30.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | - |
| 29.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -1,50% | - |
| 28.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 25.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 24.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 23.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,13% | - |
| 22.10.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 2,32% | - |
| 21.10.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -3,72% | - |
| 18.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,93% | - |
| 17.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 16.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | - |
| 15.10.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 14.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | - |
| 11.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 10.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 09.10.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,47% | - |
| 08.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 07.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 04.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
| 03.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -2,50% | - |
| 02.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | - |
| 01.10.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 2,25% | - |
| 30.09.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 27.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 26.09.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 25.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 24.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 23.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 20.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 19.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,85% | - |
| 18.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 17.09.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 16.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | - |
| 13.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 12.09.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,74% | - |
| 11.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 10.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 09.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 06.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |