14,625€
0,52%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 14,53 | 14,63 | 14,40 | 14,63 | 0,52% | - |
| 30.12.2024 | 14,53 | 14,80 | 14,53 | 14,55 | 0,17% | - |
| 27.12.2024 | 14,53 | 14,70 | 14,53 | 14,53 | -1,19% | - |
| 23.12.2024 | 14,23 | 14,73 | 14,23 | 14,70 | 3,34% | - |
| 20.12.2024 | 13,40 | 14,38 | 13,35 | 14,23 | 6,16% | - |
| 19.12.2024 | 13,23 | 13,43 | 12,58 | 13,40 | 1,52% | - |
| 18.12.2024 | 13,10 | 13,40 | 13,10 | 13,20 | -1,49% | - |
| 17.12.2024 | 13,00 | 13,40 | 12,95 | 13,40 | 2,88% | - |
| 16.12.2024 | 12,70 | 13,20 | 12,70 | 13,03 | 0,19% | - |
| 13.12.2024 | 12,90 | 13,18 | 12,90 | 13,00 | -0,95% | - |
| 12.12.2024 | 12,98 | 13,15 | 12,65 | 13,13 | 1,35% | - |
| 11.12.2024 | 12,53 | 12,95 | 12,43 | 12,95 | 3,60% | - |
| 10.12.2024 | 11,65 | 12,55 | 11,65 | 12,50 | 5,04% | - |
| 09.12.2024 | 11,60 | 12,28 | 11,60 | 11,90 | 2,59% | - |
| 06.12.2024 | 11,25 | 11,65 | 11,25 | 11,60 | 3,34% | - |
| 05.12.2024 | 11,20 | 11,48 | 11,20 | 11,23 | -1,75% | - |
| 04.12.2024 | 11,40 | 11,50 | 11,40 | 11,43 | 0,66% | - |
| 03.12.2024 | 12,13 | 12,18 | 11,18 | 11,35 | -6,39% | - |
| 02.12.2024 | 12,40 | 12,43 | 11,95 | 12,13 | -2,02% | - |
| 29.11.2024 | 12,75 | 12,78 | 12,35 | 12,38 | -2,94% | - |
| 28.11.2024 | 12,50 | 12,85 | 12,50 | 12,75 | -0,20% | - |
| 27.11.2024 | 12,93 | 12,93 | 12,68 | 12,78 | -0,78% | - |
| 26.11.2024 | 12,80 | 13,13 | 12,80 | 12,88 | -1,72% | - |
| 25.11.2024 | 13,13 | 13,25 | 13,08 | 13,10 | -0,19% | - |
| 22.11.2024 | 13,05 | 13,30 | 13,05 | 13,13 | -1,13% | - |
| 21.11.2024 | 13,13 | 13,30 | 13,13 | 13,28 | 1,14% | - |
| 20.11.2024 | 13,13 | 13,28 | 13,08 | 13,13 | 0,38% | - |
| 19.11.2024 | 13,05 | 13,35 | 13,05 | 13,08 | -1,51% | - |
| 18.11.2024 | 13,45 | 13,48 | 13,25 | 13,28 | -1,30% | - |
| 15.11.2024 | 12,90 | 13,45 | 12,90 | 13,45 | 2,09% | - |
| 14.11.2024 | 13,08 | 13,18 | 13,03 | 13,18 | 0,76% | - |
| 13.11.2024 | 13,20 | 13,23 | 13,08 | 13,08 | -0,95% | - |
| 12.11.2024 | 13,33 | 13,33 | 13,18 | 13,20 | -0,75% | - |
| 11.11.2024 | 12,80 | 13,30 | 12,80 | 13,30 | 1,92% | - |
| 08.11.2024 | 13,00 | 13,23 | 13,00 | 13,05 | -1,32% | - |
| 07.11.2024 | 13,00 | 13,28 | 13,00 | 13,23 | 0,00% | - |
| 06.11.2024 | 13,40 | 13,68 | 13,23 | 13,23 | -3,29% | - |
| 05.11.2024 | 13,63 | 13,70 | 13,63 | 13,68 | 0,37% | - |
| 04.11.2024 | 13,35 | 13,78 | 13,35 | 13,63 | -0,18% | - |
| 01.11.2024 | 12,95 | 13,70 | 12,95 | 13,65 | 3,41% | - |
| 31.10.2024 | 13,30 | 13,43 | 13,20 | 13,20 | -0,75% | - |
| 30.10.2024 | 13,05 | 13,43 | 13,03 | 13,30 | -0,93% | - |
| 29.10.2024 | 13,30 | 13,68 | 13,03 | 13,43 | -1,65% | - |
| 28.10.2024 | 13,60 | 13,88 | 13,53 | 13,65 | -1,62% | - |
| 25.10.2024 | 13,80 | 14,10 | 13,80 | 13,88 | -1,77% | - |
| 24.10.2024 | 14,05 | 14,13 | 14,05 | 14,13 | 0,53% | - |
| 23.10.2024 | 13,95 | 14,18 | 13,95 | 14,05 | 0,18% | - |
| 22.10.2024 | 13,78 | 14,13 | 13,78 | 14,03 | 2,00% | - |
| 21.10.2024 | 13,20 | 14,08 | 13,20 | 13,75 | 0,92% | - |
| 18.10.2024 | 13,70 | 14,10 | 13,50 | 13,63 | -2,50% | - |
| 17.10.2024 | 14,25 | 14,55 | 13,95 | 13,98 | -3,95% | - |
| 16.10.2024 | 14,53 | 14,58 | 14,43 | 14,55 | 0,69% | - |
| 15.10.2024 | 14,25 | 14,58 | 14,25 | 14,45 | -0,52% | - |
| 14.10.2024 | 14,50 | 14,55 | 14,48 | 14,53 | 0,35% | - |
| 11.10.2024 | 14,10 | 14,48 | 14,10 | 14,48 | 0,52% | - |
| 10.10.2024 | 14,38 | 14,43 | 14,38 | 14,40 | 0,00% | - |
| 09.10.2024 | 14,05 | 14,40 | 14,05 | 14,40 | 0,35% | - |
| 08.10.2024 | 13,90 | 14,38 | 13,90 | 14,35 | 0,53% | - |
| 07.10.2024 | 13,85 | 14,38 | 13,85 | 14,28 | 0,35% | - |
| 04.10.2024 | 13,95 | 14,65 | 13,68 | 14,23 | 1,97% | - |
| 03.10.2024 | 13,90 | 14,25 | 13,90 | 13,95 | -1,41% | - |
| 02.10.2024 | 14,20 | 14,53 | 14,15 | 14,15 | -2,25% | - |
| 01.10.2024 | 14,28 | 14,58 | 14,28 | 14,48 | 1,40% | - |
| 30.09.2024 | 13,90 | 14,33 | 13,90 | 14,28 | 2,70% | - |
| 27.09.2024 | 13,90 | 13,95 | 13,83 | 13,90 | 0,00% | - |
| 26.09.2024 | 13,55 | 13,95 | 13,55 | 13,90 | 0,54% | - |
| 25.09.2024 | 13,50 | 13,85 | 13,50 | 13,83 | 0,36% | - |
| 24.09.2024 | 13,90 | 13,98 | 13,78 | 13,78 | -0,90% | - |
| 23.09.2024 | 13,78 | 13,93 | 13,58 | 13,90 | 0,91% | - |
| 20.09.2024 | 13,85 | 13,85 | 13,70 | 13,78 | -0,72% | - |
| 19.09.2024 | 14,05 | 14,05 | 13,85 | 13,88 | -1,25% | - |
| 18.09.2024 | 13,75 | 14,05 | 13,75 | 14,05 | 0,18% | - |
| 17.09.2024 | 13,70 | 14,03 | 13,70 | 14,03 | 0,18% | - |
| 16.09.2024 | 13,93 | 14,05 | 13,85 | 14,00 | 0,54% | - |
| 13.09.2024 | 13,80 | 14,33 | 13,80 | 13,93 | -1,24% | - |
| 12.09.2024 | 13,70 | 14,13 | 13,70 | 14,10 | 0,71% | - |
| 11.09.2024 | 13,80 | 14,08 | 13,43 | 14,00 | -0,71% | - |
| 10.09.2024 | 13,80 | 14,13 | 13,80 | 14,10 | -0,35% | - |
| 09.09.2024 | 14,13 | 14,15 | 14,08 | 14,15 | 0,00% | - |
| 06.09.2024 | 13,80 | 14,28 | 13,80 | 14,15 | 0,18% | - |
| 05.09.2024 | 13,80 | 14,15 | 13,80 | 14,13 | 0,00% | - |
| 04.09.2024 | 13,80 | 14,13 | 13,80 | 14,13 | 0,00% | - |
| 03.09.2024 | 13,80 | 14,13 | 13,80 | 14,13 | 0,18% | - |
| 02.09.2024 | 13,90 | 14,55 | 13,90 | 14,10 | -0,70% | - |
| 30.08.2024 | 13,65 | 14,28 | 13,65 | 14,20 | 4,41% | - |
| 29.08.2024 | 13,60 | 14,08 | 13,60 | 13,60 | -1,98% | - |
| 28.08.2024 | 13,80 | 14,30 | 13,80 | 13,88 | -1,42% | - |
| 27.08.2024 | 13,80 | 14,10 | 13,80 | 14,08 | -0,18% | - |
| 26.08.2024 | 13,70 | 14,13 | 13,70 | 14,10 | 0,53% | - |
| 23.08.2024 | 13,75 | 14,05 | 13,75 | 14,03 | -0,18% | - |
| 22.08.2024 | 14,25 | 14,53 | 14,00 | 14,05 | -3,27% | - |
| 21.08.2024 | 14,95 | 15,08 | 14,53 | 14,53 | -2,84% | - |
| 20.08.2024 | 14,75 | 15,03 | 14,75 | 14,95 | -0,33% | - |
| 19.08.2024 | 14,98 | 15,08 | 14,93 | 15,00 | -0,17% | - |
| 16.08.2024 | 14,80 | 15,13 | 14,80 | 15,03 | -0,99% | - |
| 15.08.2024 | 15,08 | 15,23 | 15,03 | 15,18 | 1,00% | - |
| 14.08.2024 | 15,00 | 15,38 | 15,00 | 15,03 | -0,83% | - |
| 13.08.2024 | 14,45 | 15,58 | 14,45 | 15,15 | 4,48% | - |
| 12.08.2024 | 14,55 | 14,80 | 14,50 | 14,50 | -0,51% | - |
| 09.08.2024 | 13,90 | 14,58 | 13,90 | 14,58 | 2,82% | - |