19,100€
1,60%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 19,30 | 19,48 | 19,28 | 19,43 | 1,44% | - |
| 17.07.2025 | 19,00 | 19,15 | 18,70 | 19,15 | 0,79% | - |
| 16.07.2025 | 18,95 | 19,00 | 18,95 | 19,00 | 0,26% | - |
| 15.07.2025 | 19,50 | 19,63 | 18,80 | 18,95 | -2,57% | - |
| 14.07.2025 | 19,45 | 19,60 | 19,43 | 19,45 | 0,00% | - |
| 11.07.2025 | 19,25 | 19,48 | 19,23 | 19,45 | 1,04% | - |
| 10.07.2025 | 19,30 | 19,38 | 19,00 | 19,25 | 0,39% | - |
| 09.07.2025 | 19,35 | 19,35 | 19,13 | 19,18 | -1,03% | - |
| 08.07.2025 | 19,48 | 19,48 | 19,28 | 19,38 | -0,51% | - |
| 07.07.2025 | 19,25 | 19,55 | 19,25 | 19,48 | 1,17% | - |
| 04.07.2025 | 20,28 | 20,28 | 18,98 | 19,25 | -4,82% | - |
| 03.07.2025 | 20,33 | 20,50 | 20,20 | 20,23 | -0,37% | - |
| 02.07.2025 | 20,33 | 20,70 | 19,95 | 20,30 | 0,25% | - |
| 01.07.2025 | 19,78 | 20,75 | 19,78 | 20,25 | 3,32% | - |
| 30.06.2025 | 18,85 | 19,83 | 18,83 | 19,60 | 4,26% | - |
| 27.06.2025 | 18,68 | 18,88 | 18,65 | 18,80 | 0,80% | - |
| 26.06.2025 | 18,68 | 18,70 | 18,60 | 18,65 | -0,13% | - |
| 25.06.2025 | 18,50 | 18,90 | 18,50 | 18,68 | -0,93% | - |
| 24.06.2025 | 18,98 | 19,28 | 18,83 | 18,85 | -0,53% | - |
| 23.06.2025 | 18,85 | 19,38 | 18,80 | 18,95 | 0,26% | - |
| 20.06.2025 | 18,00 | 19,88 | 17,93 | 18,90 | 5,44% | - |
| 19.06.2025 | 17,25 | 18,00 | 17,20 | 17,93 | 3,61% | - |
| 18.06.2025 | 17,15 | 17,95 | 17,10 | 17,30 | 1,17% | - |
| 17.06.2025 | 17,25 | 17,45 | 17,05 | 17,10 | -0,87% | - |
| 16.06.2025 | 16,60 | 17,50 | 16,60 | 17,25 | 0,88% | - |
| 13.06.2025 | 16,68 | 17,18 | 16,55 | 17,10 | 1,79% | - |
| 12.06.2025 | 17,15 | 17,38 | 16,35 | 16,80 | -2,04% | - |
| 11.06.2025 | 15,28 | 17,83 | 15,25 | 17,15 | 12,09% | - |
| 10.06.2025 | 15,30 | 15,43 | 15,30 | 15,30 | -0,16% | - |
| 09.06.2025 | 15,28 | 15,40 | 14,90 | 15,33 | 0,33% | - |
| 06.06.2025 | 15,50 | 15,65 | 15,10 | 15,28 | -1,13% | - |
| 05.06.2025 | 15,53 | 15,65 | 15,43 | 15,45 | -0,48% | - |
| 04.06.2025 | 15,35 | 15,73 | 15,35 | 15,53 | -0,80% | - |
| 03.06.2025 | 15,25 | 15,68 | 15,25 | 15,65 | 0,32% | - |
| 02.06.2025 | 15,58 | 15,73 | 15,50 | 15,60 | 0,00% | - |
| 30.05.2025 | 15,93 | 15,98 | 15,50 | 15,60 | -2,19% | - |
| 29.05.2025 | 15,93 | 15,98 | 15,80 | 15,95 | 0,63% | - |
| 28.05.2025 | 15,65 | 16,00 | 15,50 | 15,85 | 1,12% | - |
| 27.05.2025 | 15,43 | 15,78 | 15,23 | 15,68 | 1,46% | - |
| 26.05.2025 | 15,45 | 15,58 | 15,25 | 15,45 | 0,65% | - |
| 23.05.2025 | 14,60 | 15,38 | 14,60 | 15,35 | 1,82% | - |
| 22.05.2025 | 15,78 | 15,90 | 14,90 | 15,08 | -4,44% | - |
| 21.05.2025 | 15,35 | 15,90 | 15,35 | 15,78 | 0,48% | - |
| 20.05.2025 | 15,93 | 15,98 | 15,68 | 15,70 | -1,57% | - |
| 19.05.2025 | 15,88 | 16,05 | 15,85 | 15,95 | 0,16% | - |
| 16.05.2025 | 15,55 | 15,95 | 15,55 | 15,93 | 0,47% | - |
| 15.05.2025 | 15,95 | 16,05 | 15,73 | 15,85 | -0,78% | - |
| 14.05.2025 | 15,85 | 15,98 | 15,85 | 15,98 | 0,79% | - |
| 13.05.2025 | 15,88 | 15,95 | 15,85 | 15,85 | 0,00% | - |
| 12.05.2025 | 16,05 | 16,10 | 15,85 | 15,85 | -0,63% | - |
| 09.05.2025 | 16,05 | 16,05 | 15,95 | 15,95 | -0,62% | - |
| 08.05.2025 | 16,00 | 16,05 | 15,75 | 16,05 | 0,31% | - |
| 07.05.2025 | 16,00 | 16,08 | 15,83 | 16,00 | 0,16% | - |
| 06.05.2025 | 15,35 | 16,10 | 15,35 | 15,98 | 3,73% | - |
| 05.05.2025 | 15,55 | 15,58 | 15,35 | 15,40 | -1,12% | - |
| 02.05.2025 | 15,83 | 15,93 | 15,58 | 15,58 | -1,11% | - |
| 30.04.2025 | 15,68 | 15,75 | 15,63 | 15,75 | -0,94% | - |
| 29.04.2025 | 15,35 | 15,90 | 15,35 | 15,90 | 1,27% | - |
| 28.04.2025 | 15,75 | 15,75 | 15,63 | 15,70 | -0,79% | - |
| 25.04.2025 | 15,40 | 15,88 | 15,38 | 15,83 | 2,59% | - |
| 24.04.2025 | 14,75 | 15,48 | 14,75 | 15,43 | 2,66% | - |
| 23.04.2025 | 15,18 | 15,28 | 14,95 | 15,03 | -0,50% | - |
| 22.04.2025 | 14,90 | 15,10 | 14,85 | 15,10 | 0,83% | - |
| 17.04.2025 | 15,28 | 15,38 | 14,25 | 14,98 | -2,12% | - |
| 16.04.2025 | 14,95 | 15,38 | 14,80 | 15,30 | 1,66% | - |
| 15.04.2025 | 14,85 | 15,10 | 14,85 | 15,05 | 1,18% | - |
| 14.04.2025 | 14,98 | 15,33 | 14,75 | 14,88 | -0,67% | - |
| 11.04.2025 | 15,05 | 15,15 | 14,80 | 14,98 | -0,66% | - |
| 10.04.2025 | 14,30 | 15,40 | 14,30 | 15,08 | 5,42% | - |
| 09.04.2025 | 14,73 | 14,73 | 14,20 | 14,30 | -2,89% | - |
| 08.04.2025 | 13,65 | 14,85 | 13,50 | 14,73 | 9,07% | - |
| 07.04.2025 | 14,55 | 14,68 | 12,25 | 13,50 | -7,38% | - |
| 04.04.2025 | 15,28 | 15,48 | 14,55 | 14,58 | -5,05% | - |
| 03.04.2025 | 15,45 | 15,68 | 15,35 | 15,35 | -1,76% | - |
| 02.04.2025 | 15,93 | 16,05 | 15,58 | 15,63 | -1,73% | - |
| 01.04.2025 | 15,70 | 16,00 | 15,70 | 15,90 | -0,62% | - |
| 31.03.2025 | 16,50 | 16,65 | 15,95 | 16,00 | -2,88% | - |
| 28.03.2025 | 15,83 | 17,08 | 15,80 | 16,48 | 3,94% | - |
| 27.03.2025 | 16,00 | 16,10 | 15,85 | 15,85 | -0,94% | - |
| 26.03.2025 | 15,55 | 17,25 | 15,55 | 16,00 | 1,11% | - |
| 25.03.2025 | 15,85 | 16,10 | 15,68 | 15,83 | -0,16% | - |
| 24.03.2025 | 15,75 | 16,10 | 15,75 | 15,85 | -1,55% | - |
| 21.03.2025 | 16,68 | 16,85 | 15,13 | 16,10 | -3,59% | - |
| 20.03.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -0,15% | - |
| 19.03.2025 | 16,45 | 16,73 | 16,38 | 16,73 | 1,83% | - |
| 18.03.2025 | 16,58 | 16,68 | 16,43 | 16,43 | -0,76% | - |
| 17.03.2025 | 16,48 | 16,63 | 16,48 | 16,55 | 0,46% | - |
| 14.03.2025 | 15,60 | 16,58 | 15,60 | 16,48 | 3,94% | - |
| 13.03.2025 | 15,70 | 15,93 | 15,70 | 15,85 | 0,79% | - |
| 12.03.2025 | 15,90 | 16,05 | 15,68 | 15,73 | -0,94% | - |
| 11.03.2025 | 15,40 | 16,08 | 15,40 | 15,88 | 3,08% | - |
| 10.03.2025 | 15,78 | 15,78 | 15,08 | 15,40 | -2,53% | - |
| 07.03.2025 | 15,58 | 15,93 | 15,55 | 15,80 | 1,61% | - |
| 06.03.2025 | 15,95 | 16,68 | 15,38 | 15,55 | -4,45% | - |
| 05.03.2025 | 15,68 | 17,65 | 15,43 | 16,28 | 3,83% | - |
| 04.03.2025 | 15,20 | 15,93 | 14,90 | 15,68 | 3,29% | - |
| 03.03.2025 | 14,95 | 15,23 | 14,45 | 15,18 | 0,33% | - |
| 28.02.2025 | 15,73 | 15,93 | 15,08 | 15,13 | -4,12% | - |
| 27.02.2025 | 16,48 | 16,48 | 15,60 | 15,78 | -3,22% | - |
| 26.02.2025 | 16,68 | 17,15 | 16,08 | 16,30 | -2,25% | - |