13,600€
-0,37%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2024 | 13,90 | 14,25 | 13,90 | 14,18 | -0,70% | - |
| 07.08.2024 | 14,03 | 14,30 | 14,03 | 14,28 | 3,25% | - |
| 06.08.2024 | 13,83 | 13,88 | 13,75 | 13,83 | -0,54% | - |
| 05.08.2024 | 13,40 | 14,03 | 13,40 | 13,90 | 2,02% | - |
| 02.08.2024 | 13,15 | 13,68 | 13,15 | 13,63 | 0,93% | - |
| 01.08.2024 | 13,68 | 13,88 | 13,45 | 13,50 | -1,64% | - |
| 31.07.2024 | 13,75 | 13,80 | 13,73 | 13,73 | -0,18% | - |
| 30.07.2024 | 13,75 | 14,03 | 13,75 | 13,75 | -1,96% | - |
| 29.07.2024 | 14,05 | 14,13 | 13,93 | 14,03 | -0,18% | - |
| 26.07.2024 | 13,70 | 14,15 | 13,70 | 14,05 | 0,18% | - |
| 25.07.2024 | 14,15 | 14,45 | 14,03 | 14,03 | -2,77% | - |
| 24.07.2024 | 14,15 | 14,48 | 14,15 | 14,43 | 2,30% | - |
| 23.07.2024 | 14,20 | 14,35 | 13,98 | 14,10 | -0,70% | - |
| 22.07.2024 | 14,13 | 14,35 | 14,10 | 14,20 | 0,35% | - |
| 19.07.2024 | 13,70 | 14,28 | 13,70 | 14,15 | 0,89% | - |
| 18.07.2024 | 13,98 | 14,08 | 13,98 | 14,03 | 0,18% | - |
| 17.07.2024 | 13,85 | 14,18 | 13,85 | 14,00 | -1,23% | - |
| 16.07.2024 | 13,90 | 14,35 | 13,90 | 14,18 | 0,71% | - |
| 15.07.2024 | 14,13 | 14,18 | 13,95 | 14,08 | -0,35% | - |
| 12.07.2024 | 14,80 | 14,80 | 14,13 | 14,13 | -4,72% | - |
| 11.07.2024 | 14,35 | 14,85 | 14,35 | 14,83 | 2,42% | - |
| 10.07.2024 | 14,58 | 14,65 | 14,43 | 14,48 | 0,17% | - |
| 09.07.2024 | 15,05 | 15,05 | 14,43 | 14,45 | -3,83% | - |
| 08.07.2024 | 14,90 | 15,33 | 14,80 | 15,03 | 0,67% | - |
| 05.07.2024 | 14,50 | 14,95 | 14,50 | 14,93 | 0,84% | - |
| 04.07.2024 | 15,68 | 15,78 | 14,55 | 14,80 | -5,43% | - |
| 03.07.2024 | 15,25 | 15,88 | 15,25 | 15,65 | 3,13% | - |
| 02.07.2024 | 15,50 | 16,20 | 14,63 | 15,18 | -0,16% | - |
| 01.07.2024 | 13,90 | 15,33 | 13,85 | 15,20 | 8,96% | - |
| 28.06.2024 | 13,93 | 14,03 | 13,88 | 13,95 | 0,36% | - |
| 27.06.2024 | 14,23 | 14,33 | 13,63 | 13,90 | -3,14% | - |
| 26.06.2024 | 14,55 | 14,90 | 13,90 | 14,35 | -3,85% | - |
| 25.06.2024 | 15,10 | 15,18 | 14,80 | 14,93 | -1,16% | - |
| 24.06.2024 | 15,75 | 16,03 | 14,78 | 15,10 | -5,77% | - |
| 21.06.2024 | 15,75 | 16,15 | 15,75 | 16,03 | 0,63% | - |
| 20.06.2024 | 15,85 | 16,10 | 15,60 | 15,93 | 0,79% | - |
| 19.06.2024 | 16,25 | 16,65 | 15,70 | 15,80 | -4,24% | - |
| 18.06.2024 | 16,40 | 16,90 | 16,20 | 16,50 | -1,35% | - |
| 17.06.2024 | 16,15 | 16,85 | 16,15 | 16,73 | 0,75% | - |
| 14.06.2024 | 16,65 | 16,98 | 16,60 | 16,60 | -2,35% | - |
| 13.06.2024 | 17,58 | 17,58 | 16,38 | 17,00 | -3,00% | - |
| 12.06.2024 | 18,88 | 19,00 | 17,18 | 17,53 | -7,88% | - |
| 11.06.2024 | 19,95 | 20,38 | 17,50 | 19,03 | -6,63% | - |
| 10.06.2024 | 20,50 | 20,55 | 20,15 | 20,38 | -0,37% | - |
| 07.06.2024 | 20,28 | 20,60 | 20,25 | 20,45 | 0,86% | - |
| 06.06.2024 | 20,00 | 20,55 | 20,00 | 20,28 | -0,86% | - |
| 05.06.2024 | 19,70 | 20,60 | 19,70 | 20,45 | 2,25% | - |
| 04.06.2024 | 19,85 | 20,45 | 19,70 | 20,00 | -1,72% | - |
| 03.06.2024 | 20,65 | 20,85 | 20,35 | 20,35 | -1,21% | - |
| 31.05.2024 | 20,43 | 20,80 | 20,05 | 20,60 | 0,86% | - |
| 30.05.2024 | 19,70 | 20,50 | 19,70 | 20,43 | 1,62% | - |
| 29.05.2024 | 19,65 | 20,15 | 19,65 | 20,10 | 0,63% | - |
| 28.05.2024 | 19,50 | 19,98 | 19,50 | 19,98 | 0,63% | - |
| 27.05.2024 | 20,18 | 20,18 | 19,85 | 19,85 | -1,37% | - |
| 24.05.2024 | 20,33 | 20,70 | 19,95 | 20,13 | -0,98% | - |
| 23.05.2024 | 19,70 | 20,50 | 19,70 | 20,33 | -0,85% | - |
| 22.05.2024 | 20,30 | 20,85 | 20,23 | 20,50 | -1,68% | - |
| 21.05.2024 | 21,00 | 21,45 | 20,30 | 20,85 | -2,80% | - |
| 20.05.2024 | 20,80 | 21,45 | 20,80 | 21,45 | 0,70% | - |
| 17.05.2024 | 20,60 | 21,30 | 20,60 | 21,30 | 1,19% | - |
| 16.05.2024 | 20,90 | 21,10 | 20,90 | 21,05 | 0,48% | - |
| 15.05.2024 | 21,05 | 21,05 | 20,55 | 20,95 | -0,24% | - |
| 14.05.2024 | 21,05 | 21,15 | 21,00 | 21,00 | -0,94% | - |
| 13.05.2024 | 21,45 | 21,55 | 20,95 | 21,20 | -1,17% | - |