23,350€
5,18%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 16.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 15.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 14.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,31% | - |
| 13.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 10.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 09.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,38% | - |
| 08.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | - |
| 07.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | - |
| 02.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 01.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 31.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 27.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 25.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,73% | - |
| 24.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
| 23.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 20.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 19.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
| 18.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 17.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 16.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 13.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,44% | - |
| 12.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | - |
| 11.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 10.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 09.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -2,55% | - |
| 06.03.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 1,73% | - |
| 05.03.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 2,21% | - |
| 04.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | - |
| 03.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 2,19% | - |
| 02.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 27.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 26.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,89% | - |
| 25.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | - |
| 24.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 23.02.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 20.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 18.02.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | - |
| 17.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 16.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 13.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 12.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 11.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 09.02.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 06.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | - |
| 05.02.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,05% | - |
| 04.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 02.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | - |
| 30.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 28.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | - |
| 27.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 26.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 23.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 22.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,33% | - |
| 21.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 19.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 16.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 15.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 14.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 13.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 12.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 09.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 2,60% | - |
| 08.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 3,13% | - |
| 07.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 06.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 05.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 02.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 30.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 29.12.2025 | 21,40 | 22,20 | 21,40 | 22,20 | 7,25% | 35,00 |
| 23.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 22.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 46,00 |
| 19.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 15.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 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% | - |