20,125€
2,94%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,13 | 20,18 | 20,10 | 20,10 | -0,12% | - |
| 20.10.2026 | 20,25 | 20,50 | 19,50 | 20,13 | 3,21% | - |
| 19.10.2026 | 20,80 | 21,15 | 19,50 | 19,50 | -5,45% | - |
| 16.10.2026 | 21,00 | 21,05 | 20,63 | 20,63 | -0,72% | - |
| 15.10.2026 | 20,73 | 20,95 | 20,70 | 20,78 | -0,36% | - |
| 14.10.2026 | 21,00 | 21,15 | 20,73 | 20,85 | -0,24% | - |
| 13.10.2026 | 21,10 | 21,25 | 20,90 | 20,90 | -0,71% | - |
| 12.10.2026 | 21,30 | 21,30 | 20,75 | 21,05 | -0,94% | - |
| 09.10.2026 | 21,30 | 21,30 | 20,50 | 21,25 | 0,24% | - |
| 08.10.2026 | 21,30 | 21,55 | 20,85 | 21,20 | -1,40% | - |
| 07.10.2026 | 21,30 | 21,55 | 21,15 | 21,50 | 0,23% | - |
| 06.10.2026 | 22,00 | 22,15 | 21,30 | 21,45 | -2,50% | - |
| 05.10.2026 | 21,90 | 22,10 | 21,70 | 22,00 | 0,46% | - |
| 02.10.2026 | 22,00 | 22,10 | 21,60 | 21,90 | 0,00% | - |
| 01.10.2026 | 21,90 | 22,20 | 21,75 | 21,90 | -0,23% | - |
| 30.09.2026 | 22,75 | 22,85 | 21,90 | 21,95 | -2,88% | - |
| 29.09.2026 | 22,45 | 22,65 | 22,45 | 22,60 | 0,22% | - |
| 28.09.2026 | 22,05 | 22,75 | 22,00 | 22,55 | 1,35% | - |
| 25.09.2026 | 22,15 | 22,30 | 21,85 | 22,25 | 0,68% | - |
| 24.09.2026 | 21,20 | 22,20 | 21,20 | 22,10 | 3,27% | - |
| 23.09.2026 | 21,70 | 21,80 | 21,15 | 21,40 | -1,83% | - |
| 22.09.2026 | 21,80 | 21,80 | 21,55 | 21,80 | 0,23% | - |
| 21.09.2026 | 22,15 | 22,15 | 21,75 | 21,75 | -0,46% | 52,00 |
| 18.09.2026 | 21,70 | 22,15 | 21,70 | 21,85 | -0,23% | - |
| 17.09.2026 | 22,25 | 22,30 | 21,90 | 21,90 | -0,68% | - |
| 16.09.2026 | 22,00 | 22,20 | 21,40 | 22,05 | 0,46% | - |
| 15.09.2026 | 22,25 | 22,25 | 21,85 | 21,95 | -1,57% | - |
| 14.09.2026 | 22,30 | 22,45 | 21,65 | 22,30 | -0,45% | - |
| 11.09.2026 | 21,90 | 22,45 | 21,90 | 22,40 | 2,99% | - |
| 10.09.2026 | 22,15 | 22,55 | 21,70 | 21,75 | -1,36% | - |
| 09.09.2026 | 22,00 | 22,25 | 21,95 | 22,05 | 2,08% | - |
| 08.09.2026 | 22,00 | 22,25 | 21,60 | 21,60 | -2,26% | - |
| 07.09.2026 | 22,20 | 22,50 | 21,95 | 22,10 | -0,90% | - |
| 04.09.2026 | 22,45 | 22,60 | 22,20 | 22,30 | -0,45% | - |
| 03.09.2026 | 22,40 | 22,75 | 22,30 | 22,40 | 0,22% | - |
| 02.09.2026 | 21,75 | 22,55 | 21,75 | 22,35 | 2,76% | - |
| 01.09.2026 | 22,00 | 22,30 | 21,75 | 21,75 | -0,91% | - |
| 31.08.2026 | 22,50 | 22,70 | 21,75 | 21,95 | -2,44% | - |
| 28.08.2026 | 22,70 | 22,85 | 22,10 | 22,50 | -0,66% | - |
| 27.08.2026 | 22,75 | 22,90 | 22,55 | 22,65 | -1,09% | - |
| 26.08.2026 | 22,65 | 22,95 | 22,55 | 22,90 | 0,22% | - |
| 25.08.2026 | 22,95 | 23,00 | 22,85 | 22,85 | 0,00% | - |
| 24.08.2026 | 22,70 | 23,15 | 22,60 | 22,85 | 2,93% | - |
| 21.08.2026 | 22,85 | 23,05 | 22,20 | 22,20 | -2,42% | - |
| 20.08.2026 | 22,85 | 23,15 | 22,75 | 22,75 | -0,22% | - |
| 19.08.2026 | 22,80 | 23,10 | 22,80 | 22,80 | 4,59% | - |
| 18.08.2026 | 22,20 | 23,10 | 21,80 | 21,80 | -2,68% | - |
| 17.08.2026 | 22,25 | 22,40 | 22,15 | 22,40 | 1,13% | - |
| 14.08.2026 | 21,85 | 22,20 | 21,55 | 22,15 | 1,37% | - |
| 13.08.2026 | 21,35 | 21,85 | 21,35 | 21,85 | 2,34% | - |
| 12.08.2026 | 21,50 | 21,60 | 21,30 | 21,35 | -0,47% | - |
| 11.08.2026 | 21,05 | 21,65 | 20,95 | 21,45 | 2,39% | - |
| 10.08.2026 | 20,85 | 21,25 | 20,80 | 20,95 | 0,72% | 1.150,00 |
| 07.08.2026 | 21,10 | 21,25 | 20,78 | 20,80 | -1,19% | - |
| 06.08.2026 | 21,05 | 21,65 | 21,00 | 21,05 | 0,24% | 2.600,00 |
| 05.08.2026 | 21,40 | 21,45 | 20,40 | 21,00 | -1,18% | - |
| 04.08.2026 | 21,15 | 21,35 | 21,15 | 21,25 | 0,95% | 4.498,00 |
| 03.08.2026 | 21,40 | 21,45 | 20,95 | 21,05 | -0,47% | 3.800,00 |
| 31.07.2026 | 21,60 | 21,60 | 20,60 | 21,15 | -1,63% | - |
| 30.07.2026 | 20,53 | 21,50 | 20,45 | 21,50 | 4,62% | - |
| 29.07.2026 | 20,85 | 21,30 | 20,53 | 20,55 | 0,24% | 1.660,00 |
| 28.07.2026 | 20,23 | 21,05 | 20,15 | 20,50 | 1,36% | 4.000,00 |
| 27.07.2026 | 21,65 | 21,95 | 20,13 | 20,23 | -4,60% | 3.100,00 |
| 24.07.2026 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | 3.176,00 |
| 23.07.2026 | 20,10 | 21,50 | 20,10 | 21,20 | -0,47% | - |
| 22.07.2026 | 21,45 | 21,45 | 21,30 | 21,30 | -0,70% | - |
| 21.07.2026 | 21,65 | 21,65 | 21,05 | 21,45 | -0,46% | 6.800,00 |
| 20.07.2026 | 22,40 | 22,85 | 20,60 | 21,55 | -4,01% | 5.080,00 |
| 17.07.2026 | 22,75 | 23,20 | 22,35 | 22,45 | -2,18% | - |
| 16.07.2026 | 22,90 | 23,25 | 22,75 | 22,95 | 0,44% | 90,00 |
| 15.07.2026 | 22,95 | 23,35 | 22,80 | 22,85 | -0,44% | - |
| 14.07.2026 | 23,00 | 23,30 | 22,75 | 22,95 | -0,65% | - |
| 13.07.2026 | 22,95 | 23,35 | 22,95 | 23,10 | -0,86% | 2.000,00 |
| 10.07.2026 | 23,25 | 23,35 | 23,20 | 23,30 | 0,00% | - |
| 09.07.2026 | 23,25 | 23,30 | 22,95 | 23,30 | 1,08% | - |
| 08.07.2026 | 22,95 | 23,50 | 22,80 | 23,05 | 0,00% | - |
| 07.07.2026 | 22,90 | 23,25 | 22,90 | 23,05 | 0,00% | - |
| 06.07.2026 | 23,60 | 23,60 | 23,00 | 23,05 | -2,54% | - |
| 03.07.2026 | 23,40 | 23,65 | 23,30 | 23,65 | 2,16% | - |
| 02.07.2026 | 23,25 | 23,45 | 22,90 | 23,15 | -0,43% | - |
| 01.07.2026 | 23,40 | 23,50 | 23,20 | 23,25 | -0,85% | - |
| 30.06.2026 | 23,50 | 23,55 | 23,35 | 23,45 | 0,21% | - |
| 29.06.2026 | 23,15 | 23,55 | 22,90 | 23,40 | 4,00% | 150,00 |
| 26.06.2026 | 22,90 | 23,30 | 22,50 | 22,50 | -3,02% | - |
| 25.06.2026 | 23,30 | 23,30 | 23,10 | 23,20 | 0,65% | - |
| 24.06.2026 | 23,30 | 23,50 | 23,05 | 23,05 | -1,28% | - |
| 23.06.2026 | 22,85 | 23,40 | 22,80 | 23,35 | 0,43% | - |
| 22.06.2026 | 23,50 | 23,90 | 23,05 | 23,25 | 1,09% | - |
| 19.06.2026 | 23,30 | 23,75 | 23,00 | 23,00 | -1,92% | - |
| 18.06.2026 | 24,05 | 24,25 | 22,95 | 23,45 | -1,88% | - |
| 17.06.2026 | 23,75 | 24,25 | 23,75 | 23,90 | 0,21% | - |
| 16.06.2026 | 24,25 | 24,65 | 23,65 | 23,85 | -1,65% | - |
| 15.06.2026 | 24,60 | 24,65 | 24,15 | 24,25 | 1,04% | - |
| 12.06.2026 | 24,50 | 24,55 | 23,85 | 24,00 | -0,83% | - |
| 11.06.2026 | 23,95 | 24,35 | 23,75 | 24,20 | 1,04% | - |
| 10.06.2026 | 22,55 | 24,35 | 22,55 | 23,95 | 4,36% | - |
| 09.06.2026 | 22,55 | 23,15 | 22,55 | 22,95 | 1,32% | - |
| 08.06.2026 | 22,10 | 22,95 | 22,10 | 22,65 | 1,12% | - |
| 05.06.2026 | 22,55 | 22,95 | 22,40 | 22,40 | -1,54% | - |
| 04.06.2026 | 22,60 | 22,95 | 22,60 | 22,75 | 2,48% | - |