20,950€
-0,24%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,05 | 21,10 | 20,60 | 21,05 | 0,24% | - |
| 12.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 10.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 09.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 08.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 05.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 04.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,80% | - |
| 03.12.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -2,24% | - |
| 02.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,43% | - |
| 01.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,49% | - |
| 28.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,03% | - |
| 27.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 26.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,94% | - |
| 25.11.2025 | 18,70 | 20,30 | 18,70 | 20,30 | 10,03% | 8,00 |
| 24.11.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,89% | - |
| 21.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,28% | - |
| 20.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 19.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 18.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -3,17% | - |
| 17.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | - |
| 14.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 13.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 12.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 10.11.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 5,26% | 13,00 |
| 07.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 06.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 05.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 04.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 03.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,83% | - |
| 31.10.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,03% | - |
| 30.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -3,71% | - |
| 29.10.2025 | 19,20 | 20,20 | 19,20 | 20,20 | 4,94% | 50,00 |
| 28.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,32% | - |
| 27.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 24.10.2025 | 19,25 | 19,50 | 19,25 | 19,50 | 0,78% | 449,00 |
| 23.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 22.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -5,12% | - |
| 21.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 20.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | - |
| 17.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 3,40% | - |
| 16.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 15.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 14.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 4,50% | - |
| 13.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | - |
| 10.10.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 2,60% | - |
| 09.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 5,48% | - |
| 08.10.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -5,44% | - |
| 07.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,26% | - |
| 06.10.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,52% | - |
| 03.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,26% | - |
| 02.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 01.10.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 1,05% | - |
| 30.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,30% | - |
| 29.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 26.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,52% | - |
| 25.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 24.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 23.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 22.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | - |
| 19.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,26% | - |
| 18.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 17.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 16.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 15.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 12.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,39% | - |
| 11.09.2025 | 20,28 | 20,28 | 19,85 | 19,88 | 0,89% | - |
| 10.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 05.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 04.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,27% | - |
| 03.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,29% | - |
| 02.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 01.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,92% | - |
| 29.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -5,75% | - |
| 28.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | - |
| 27.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,84% | - |
| 26.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | - |
| 25.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 22.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 20.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 19.08.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 18.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 15.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 14.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | - |
| 13.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 12.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 11.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 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% | - |