13,900€
4,12%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 04.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 03.09.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 02.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,87% | - |
| 30.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | - |
| 29.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 28.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 27.08.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 26.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 23.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 22.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 21.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 20.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,35% | - |
| 19.08.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -0,69% | - |
| 16.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 15.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -1,36% | - |
| 14.08.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 3,87% | - |
| 13.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 12.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,56% | - |
| 09.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 08.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,11% | - |
| 07.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 06.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,62% | - |
| 05.08.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 3,49% | - |
| 02.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | - |
| 01.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 31.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 30.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 29.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | - |
| 26.07.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -3,24% | - |
| 25.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 24.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 23.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 22.07.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 19.07.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 18.07.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -1,10% | - |
| 17.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 16.07.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,49% | - |
| 15.07.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -5,28% | - |
| 12.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 11.07.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 10.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 09.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 08.07.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 05.07.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -5,63% | - |
| 04.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 03.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 02.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 12,36% | - |
| 01.07.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 28.06.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -2,20% | - |
| 27.06.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -4,55% | - |
| 26.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 25.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -6,45% | - |
| 24.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,64% | - |
| 20.06.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -4,69% | - |
| 19.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 18.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 17.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,34% | - |
| 14.06.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,95% | - |
| 13.06.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -7,38% | - |
| 12.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -7,58% | - |
| 11.06.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 10.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 07.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 06.06.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | - |
| 05.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | - |
| 04.06.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -3,20% | - |
| 03.06.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,27% | - |
| 31.05.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 2,06% | - |
| 30.05.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 29.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 28.05.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,77% | - |
| 27.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 24.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | - |
| 23.05.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -3,69% | - |
| 22.05.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 21.05.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 20.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 17.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 16.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 15.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 13.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |