21,000€
-1,87%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,00 | 21,05 | 20,95 | 20,95 | -2,10% | - |
| 12.12.2025 | 21,55 | 21,55 | 21,35 | 21,40 | 5,94% | - |
| 09.12.2025 | 20,60 | 20,75 | 20,20 | 20,20 | -0,49% | - |
| 08.12.2025 | 20,85 | 20,85 | 20,30 | 20,30 | -0,49% | - |
| 05.12.2025 | 20,60 | 20,85 | 20,40 | 20,40 | 0,49% | - |
| 04.12.2025 | 20,65 | 20,70 | 20,30 | 20,30 | 0,50% | - |
| 03.12.2025 | 20,18 | 20,70 | 20,03 | 20,20 | 0,50% | - |
| 01.12.2025 | 21,05 | 21,10 | 19,35 | 20,10 | -0,99% | - |
| 28.11.2025 | 20,50 | 21,10 | 20,30 | 20,30 | 2,01% | - |
| 27.11.2025 | 20,20 | 20,75 | 19,90 | 19,90 | 1,53% | - |
| 26.11.2025 | 19,93 | 20,23 | 19,60 | 19,60 | 2,08% | - |
| 25.11.2025 | 19,15 | 20,03 | 18,88 | 19,20 | -0,78% | - |
| 24.11.2025 | 18,98 | 19,35 | 18,93 | 19,35 | 0,26% | - |
| 21.11.2025 | 19,45 | 20,10 | 18,53 | 19,30 | -2,28% | - |
| 20.11.2025 | 20,23 | 20,38 | 19,20 | 19,75 | -1,00% | - |
| 19.11.2025 | 20,33 | 20,35 | 19,95 | 19,95 | -2,44% | - |
| 18.11.2025 | 20,33 | 20,75 | 20,23 | 20,45 | 3,28% | - |
| 17.11.2025 | 20,95 | 21,25 | 19,80 | 19,80 | -3,41% | - |
| 14.11.2025 | 21,45 | 21,45 | 20,50 | 20,50 | -3,30% | - |
| 13.11.2025 | 21,75 | 21,85 | 21,20 | 21,20 | -4,29% | - |
| 12.11.2025 | 21,15 | 22,35 | 21,05 | 22,15 | 6,49% | - |
| 11.11.2025 | 21,20 | 21,30 | 20,80 | 20,80 | 0,00% | - |
| 10.11.2025 | 21,75 | 21,75 | 20,80 | 20,80 | -2,35% | - |
| 07.11.2025 | 21,55 | 21,80 | 21,30 | 21,30 | 0,00% | - |
| 05.11.2025 | 21,45 | 21,80 | 21,30 | 21,30 | -0,93% | - |
| 04.11.2025 | 22,05 | 22,10 | 21,45 | 21,50 | 4,37% | - |
| 31.10.2025 | 20,18 | 21,10 | 20,18 | 20,60 | 5,37% | - |
| 30.10.2025 | 19,83 | 20,20 | 19,55 | 19,55 | 0,51% | - |
| 29.10.2025 | 19,70 | 19,83 | 19,45 | 19,45 | 0,26% | - |
| 28.10.2025 | 19,58 | 19,85 | 19,40 | 19,40 | 0,52% | - |
| 27.10.2025 | 19,43 | 19,65 | 19,30 | 19,30 | -1,53% | - |
| 24.10.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 1,29% | - |
| 22.10.2025 | 19,83 | 19,98 | 19,35 | 19,35 | -7,42% | - |
| 21.10.2025 | 21,00 | 21,00 | 20,80 | 20,90 | 1,46% | - |
| 20.10.2025 | 21,10 | 21,25 | 20,60 | 20,60 | -6,58% | - |
| 17.10.2025 | 21,90 | 22,05 | 21,90 | 22,05 | 4,01% | - |
| 16.10.2025 | 21,15 | 22,25 | 21,00 | 21,20 | 1,44% | - |
| 15.10.2025 | 20,90 | 20,95 | 20,85 | 20,90 | -0,48% | - |
| 13.10.2025 | 20,38 | 21,65 | 19,88 | 21,00 | 3,19% | - |
| 10.10.2025 | 20,28 | 20,60 | 20,28 | 20,35 | 2,78% | - |
| 09.10.2025 | 19,68 | 20,45 | 19,63 | 19,80 | 7,61% | - |
| 07.10.2025 | 19,63 | 19,65 | 18,10 | 18,40 | -4,91% | - |
| 06.10.2025 | 19,73 | 19,73 | 19,35 | 19,35 | 0,00% | - |
| 03.10.2025 | 19,60 | 19,68 | 19,35 | 19,35 | 0,52% | - |
| 02.10.2025 | 19,68 | 19,68 | 19,25 | 19,25 | -0,26% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,15% | - |
| 30.09.2025 | 19,58 | 19,88 | 19,58 | 19,73 | 2,20% | - |
| 29.09.2025 | 19,70 | 19,70 | 19,30 | 19,30 | 0,00% | - |
| 26.09.2025 | 19,60 | 19,70 | 19,30 | 19,30 | -0,52% | - |
| 25.09.2025 | 19,68 | 19,75 | 19,40 | 19,40 | 0,26% | - |
| 24.09.2025 | 19,83 | 19,83 | 19,35 | 19,35 | -2,03% | - |
| 23.09.2025 | 19,70 | 19,85 | 19,70 | 19,75 | 1,54% | - |
| 22.09.2025 | 19,83 | 19,83 | 19,45 | 19,45 | -0,51% | - |
| 19.09.2025 | 19,85 | 19,93 | 19,55 | 19,55 | -2,13% | - |
| 18.09.2025 | 19,93 | 20,15 | 19,90 | 19,98 | 2,44% | - |
| 17.09.2025 | 19,85 | 19,93 | 19,50 | 19,50 | 0,00% | - |
| 16.09.2025 | 19,75 | 19,85 | 19,50 | 19,50 | 0,52% | - |
| 15.09.2025 | 19,70 | 19,75 | 19,40 | 19,40 | -0,26% | - |
| 12.09.2025 | 19,78 | 19,78 | 19,45 | 19,45 | 0,26% | - |
| 11.09.2025 | 20,33 | 20,33 | 19,40 | 19,40 | -3,48% | - |
| 10.09.2025 | 20,15 | 20,45 | 20,10 | 20,10 | 2,29% | - |
| 05.09.2025 | 19,80 | 19,83 | 19,63 | 19,65 | -0,63% | - |
| 04.09.2025 | 19,83 | 20,08 | 19,68 | 19,78 | 0,00% | - |
| 03.09.2025 | 20,15 | 20,15 | 19,73 | 19,78 | -1,86% | - |
| 02.09.2025 | 19,83 | 20,33 | 19,78 | 20,15 | 1,64% | - |
| 01.09.2025 | 19,95 | 20,15 | 19,70 | 19,83 | -0,38% | - |
| 29.08.2025 | 19,20 | 20,10 | 19,10 | 19,90 | 3,65% | - |
| 28.08.2025 | 20,45 | 20,55 | 18,58 | 19,20 | -5,30% | - |
| 27.08.2025 | 20,85 | 20,90 | 18,83 | 20,28 | -3,22% | - |
| 26.08.2025 | 21,65 | 21,70 | 20,85 | 20,95 | -3,01% | - |
| 25.08.2025 | 21,05 | 21,85 | 20,90 | 21,60 | 2,86% | - |
| 22.08.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -0,24% | - |
| 21.08.2025 | 21,05 | 21,15 | 20,90 | 21,05 | 0,24% | - |
| 20.08.2025 | 21,15 | 21,15 | 21,00 | 21,00 | -0,47% | - |
| 19.08.2025 | 20,95 | 21,15 | 20,95 | 21,10 | -0,24% | - |
| 18.08.2025 | 21,70 | 21,90 | 20,95 | 21,15 | -2,76% | - |
| 15.08.2025 | 21,60 | 22,05 | 21,55 | 21,75 | 0,46% | - |
| 14.08.2025 | 21,60 | 21,75 | 21,50 | 21,65 | 0,00% | - |
| 13.08.2025 | 21,75 | 22,10 | 21,50 | 21,65 | -0,69% | - |
| 12.08.2025 | 21,35 | 21,80 | 21,30 | 21,80 | -0,23% | - |
| 11.08.2025 | 22,50 | 22,70 | 21,65 | 21,85 | -1,13% | - |
| 08.08.2025 | 21,80 | 22,55 | 21,75 | 22,10 | 0,91% | - |
| 07.08.2025 | 22,15 | 22,85 | 21,65 | 21,90 | -1,35% | - |
| 06.08.2025 | 21,10 | 22,20 | 21,10 | 22,20 | 5,46% | - |
| 05.08.2025 | 21,05 | 21,10 | 21,05 | 21,05 | 0,72% | - |
| 04.08.2025 | 20,25 | 21,20 | 20,25 | 20,90 | 2,58% | - |
| 01.08.2025 | 20,60 | 20,70 | 20,05 | 20,38 | -1,09% | - |
| 31.07.2025 | 20,85 | 20,95 | 20,45 | 20,60 | -1,67% | - |
| 30.07.2025 | 20,90 | 20,95 | 20,90 | 20,95 | 0,00% | - |
| 29.07.2025 | 21,65 | 21,75 | 20,75 | 20,95 | -3,01% | - |
| 28.07.2025 | 20,38 | 21,60 | 20,35 | 21,60 | 6,01% | - |
| 25.07.2025 | 20,15 | 20,40 | 19,93 | 20,38 | 1,49% | - |
| 24.07.2025 | 20,33 | 20,70 | 20,08 | 20,08 | -1,11% | - |
| 23.07.2025 | 20,23 | 20,50 | 20,08 | 20,30 | 1,75% | - |
| 22.07.2025 | 20,43 | 20,50 | 19,85 | 19,95 | -2,21% | - |
| 21.07.2025 | 19,40 | 20,50 | 19,40 | 20,40 | 5,02% | - |
| 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% | - |