21,000€
2,94%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |