22,900€
2,69%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,85 | 22,95 | 22,70 | 22,90 | 0,44% | - |
| 07.05.2026 | 23,10 | 23,15 | 22,70 | 22,80 | 0,88% | - |
| 06.05.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -2,38% | - |
| 05.05.2026 | 23,05 | 23,15 | 22,90 | 23,15 | 1,09% | - |
| 04.05.2026 | 23,00 | 23,10 | 22,90 | 22,90 | -0,22% | - |
| 30.04.2026 | 22,55 | 23,15 | 22,35 | 22,95 | 1,32% | - |
| 29.04.2026 | 23,50 | 23,50 | 22,60 | 22,65 | -3,00% | - |
| 28.04.2026 | 23,70 | 23,75 | 23,20 | 23,35 | -1,27% | - |
| 27.04.2026 | 23,65 | 23,75 | 23,65 | 23,65 | 1,94% | - |
| 24.04.2026 | 24,00 | 24,05 | 23,20 | 23,20 | -2,52% | - |
| 23.04.2026 | 23,60 | 24,00 | 23,60 | 23,80 | -0,42% | - |
| 22.04.2026 | 24,15 | 24,15 | 23,80 | 23,90 | 3,02% | - |
| 21.04.2026 | 23,60 | 24,10 | 23,20 | 23,20 | -1,07% | - |
| 20.04.2026 | 23,00 | 23,45 | 23,00 | 23,45 | 2,85% | - |
| 17.04.2026 | 22,90 | 23,50 | 22,80 | 22,80 | 2,24% | - |
| 16.04.2026 | 22,75 | 23,10 | 22,30 | 22,30 | -1,76% | - |
| 15.04.2026 | 22,70 | 23,00 | 22,65 | 22,70 | -0,22% | - |
| 14.04.2026 | 22,65 | 23,15 | 22,65 | 22,75 | 0,66% | - |
| 13.04.2026 | 21,95 | 23,10 | 21,95 | 22,60 | 3,67% | - |
| 10.04.2026 | 23,00 | 23,10 | 21,80 | 21,80 | -5,01% | - |
| 09.04.2026 | 23,30 | 23,50 | 22,90 | 22,95 | -2,13% | - |
| 08.04.2026 | 24,95 | 25,10 | 23,40 | 23,45 | -1,88% | - |
| 07.04.2026 | 24,15 | 24,45 | 23,65 | 23,90 | -1,24% | - |
| 02.04.2026 | 24,25 | 24,90 | 24,15 | 24,20 | -2,81% | - |
| 01.04.2026 | 24,50 | 24,95 | 23,85 | 24,90 | 1,84% | - |
| 31.03.2026 | 24,15 | 24,45 | 23,80 | 24,45 | 4,49% | - |
| 30.03.2026 | 24,45 | 24,70 | 23,40 | 23,40 | -4,10% | - |
| 27.03.2026 | 23,85 | 24,50 | 23,70 | 24,40 | 2,74% | - |
| 26.03.2026 | 23,60 | 23,95 | 23,55 | 23,75 | 0,00% | - |
| 25.03.2026 | 24,00 | 24,10 | 23,75 | 23,75 | 1,06% | - |
| 24.03.2026 | 23,25 | 24,10 | 23,25 | 23,50 | 0,43% | - |
| 23.03.2026 | 22,95 | 23,90 | 22,90 | 23,40 | 0,00% | - |
| 20.03.2026 | 23,80 | 23,85 | 23,35 | 23,40 | -1,06% | - |
| 19.03.2026 | 23,45 | 23,65 | 23,35 | 23,65 | 0,64% | - |
| 18.03.2026 | 23,60 | 23,95 | 23,45 | 23,50 | 0,64% | - |
| 17.03.2026 | 22,95 | 23,75 | 22,90 | 23,35 | 0,86% | - |
| 16.03.2026 | 23,50 | 23,50 | 23,05 | 23,15 | -0,43% | - |
| 13.03.2026 | 23,35 | 23,50 | 23,20 | 23,25 | -0,64% | - |
| 12.03.2026 | 23,15 | 23,75 | 23,15 | 23,40 | 0,43% | - |
| 11.03.2026 | 23,60 | 23,85 | 23,20 | 23,30 | -1,06% | - |
| 10.03.2026 | 23,15 | 23,85 | 23,00 | 23,55 | 1,29% | - |
| 09.03.2026 | 22,90 | 23,70 | 22,85 | 23,25 | -2,31% | - |
| 06.03.2026 | 24,10 | 24,10 | 23,70 | 23,80 | -0,42% | - |
| 05.03.2026 | 23,60 | 24,00 | 23,55 | 23,90 | 1,06% | - |
| 04.03.2026 | 23,15 | 23,85 | 23,10 | 23,65 | 1,72% | - |
| 03.03.2026 | 23,75 | 24,00 | 23,15 | 23,25 | -2,31% | - |
| 02.03.2026 | 23,35 | 24,10 | 22,75 | 23,80 | 1,28% | - |
| 27.02.2026 | 24,25 | 24,25 | 23,30 | 23,50 | -3,09% | - |
| 26.02.2026 | 23,95 | 24,30 | 23,90 | 24,25 | -1,42% | - |
| 25.02.2026 | 24,75 | 24,75 | 24,15 | 24,60 | -0,61% | - |
| 24.02.2026 | 25,20 | 25,30 | 24,05 | 24,75 | -3,32% | - |
| 23.02.2026 | 24,80 | 25,60 | 24,75 | 25,60 | 3,02% | - |
| 20.02.2026 | 25,00 | 25,10 | 24,55 | 24,85 | -1,19% | - |
| 19.02.2026 | 24,85 | 25,15 | 24,65 | 25,15 | -0,40% | - |
| 18.02.2026 | 25,05 | 25,65 | 24,90 | 25,25 | 1,00% | - |
| 17.02.2026 | 25,10 | 25,50 | 24,70 | 25,00 | -0,60% | - |
| 16.02.2026 | 25,50 | 25,65 | 24,95 | 25,15 | -1,18% | - |
| 13.02.2026 | 24,55 | 25,55 | 23,40 | 25,45 | 6,04% | - |
| 12.02.2026 | 25,65 | 25,70 | 23,55 | 24,00 | -6,25% | - |
| 11.02.2026 | 25,75 | 25,95 | 25,45 | 25,60 | -0,39% | - |
| 10.02.2026 | 25,75 | 25,90 | 25,35 | 25,70 | -0,39% | 4.590,00 |
| 09.02.2026 | 25,45 | 26,00 | 25,40 | 25,80 | 3,61% | 6.460,00 |
| 06.02.2026 | 25,45 | 25,55 | 24,90 | 24,90 | -1,97% | - |
| 05.02.2026 | 25,45 | 25,80 | 25,10 | 25,40 | -0,39% | - |
| 04.02.2026 | 24,85 | 25,75 | 24,85 | 25,50 | 2,00% | - |
| 03.02.2026 | 24,90 | 25,20 | 24,75 | 25,00 | 0,40% | - |
| 02.02.2026 | 24,50 | 25,05 | 24,50 | 24,90 | 1,01% | - |
| 30.01.2026 | 24,30 | 25,10 | 24,20 | 24,65 | 1,23% | - |
| 29.01.2026 | 23,65 | 24,35 | 23,50 | 24,35 | 2,74% | - |
| 28.01.2026 | 24,00 | 24,20 | 23,45 | 23,70 | -1,25% | - |
| 27.01.2026 | 23,75 | 24,45 | 23,40 | 24,00 | 1,27% | - |
| 26.01.2026 | 22,95 | 23,70 | 22,90 | 23,70 | 5,33% | - |
| 23.01.2026 | 23,20 | 23,35 | 22,50 | 22,50 | -0,88% | - |
| 22.01.2026 | 23,45 | 23,55 | 22,70 | 22,70 | -3,61% | - |
| 21.01.2026 | 23,20 | 23,60 | 23,15 | 23,55 | 1,95% | - |
| 20.01.2026 | 22,95 | 23,25 | 22,45 | 23,10 | 2,67% | - |
| 19.01.2026 | 23,00 | 23,10 | 22,50 | 22,50 | -3,43% | - |
| 16.01.2026 | 22,90 | 23,35 | 22,90 | 23,30 | 1,97% | - |
| 15.01.2026 | 23,30 | 23,40 | 22,80 | 22,85 | -1,30% | - |
| 14.01.2026 | 23,10 | 23,60 | 22,95 | 23,15 | 0,00% | - |
| 13.01.2026 | 24,55 | 24,55 | 22,20 | 23,15 | -5,70% | - |
| 12.01.2026 | 24,60 | 24,75 | 24,35 | 24,55 | -0,20% | - |
| 09.01.2026 | 24,15 | 24,60 | 24,10 | 24,60 | 1,86% | - |
| 08.01.2026 | 23,70 | 24,55 | 23,55 | 24,15 | 1,90% | - |
| 07.01.2026 | 23,05 | 23,95 | 22,90 | 23,70 | 4,87% | - |
| 06.01.2026 | 23,00 | 23,25 | 22,15 | 22,60 | -0,44% | - |
| 05.01.2026 | 22,05 | 22,95 | 21,95 | 22,70 | 2,25% | - |
| 02.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | - |
| 30.12.2025 | 21,95 | 22,25 | 21,50 | 21,50 | 0,00% | - |
| 29.12.2025 | 21,85 | 22,05 | 21,50 | 21,50 | 3,37% | - |
| 23.12.2025 | 20,80 | 21,90 | 20,80 | 20,80 | -2,35% | - |
| 22.12.2025 | 21,15 | 21,30 | 21,10 | 21,30 | 0,71% | - |
| 19.12.2025 | 21,05 | 21,15 | 20,85 | 21,15 | 0,48% | - |
| 18.12.2025 | 21,10 | 21,30 | 21,05 | 21,05 | 1,32% | - |
| 17.12.2025 | 21,00 | 22,30 | 20,63 | 20,78 | -1,31% | - |
| 16.12.2025 | 21,05 | 21,10 | 20,50 | 21,05 | 0,48% | - |
| 15.12.2025 | 21,00 | 21,05 | 20,95 | 20,95 | -2,10% | - |
| 12.12.2025 | 21,55 | 21,55 | 21,35 | 21,40 | -0,47% | - |
| 11.12.2025 | 21,05 | 21,50 | 21,00 | 21,50 | 1,90% | - |
| 10.12.2025 | 20,65 | 21,40 | 20,60 | 21,10 | 4,46% | - |