16,250€
-0,31%
Echtzeit-Aktienkurs Moulinvest
Bid:
Ask:
Aktienkurse zur Moulinvest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.05.2024 | 21,45 | 21,55 | 21,40 | 21,45 | 0,70% | - |
| 09.05.2024 | 20,20 | 21,30 | 20,20 | 21,30 | 2,90% | - |
| 08.05.2024 | 19,60 | 21,55 | 19,60 | 20,70 | 3,24% | - |
| 07.05.2024 | 19,65 | 20,50 | 19,65 | 20,05 | -0,12% | - |
| 06.05.2024 | 19,50 | 20,08 | 19,50 | 20,08 | 0,25% | - |
| 03.05.2024 | 18,90 | 20,30 | 18,90 | 20,03 | 4,16% | - |
| 02.05.2024 | 19,18 | 19,30 | 19,08 | 19,23 | -0,26% | - |
| 30.04.2024 | 18,85 | 19,28 | 18,85 | 19,28 | -0,52% | - |
| 29.04.2024 | 19,45 | 21,55 | 19,18 | 19,38 | -3,13% | - |
| 26.04.2024 | 19,30 | 20,03 | 19,30 | 20,00 | 1,27% | - |
| 25.04.2024 | 19,70 | 19,88 | 19,65 | 19,75 | 0,64% | - |
| 24.04.2024 | 19,75 | 19,85 | 19,63 | 19,63 | -0,76% | - |
| 23.04.2024 | 19,95 | 20,08 | 19,78 | 19,78 | -0,88% | - |
| 22.04.2024 | 20,10 | 20,18 | 19,83 | 19,95 | -0,75% | - |
| 19.04.2024 | 19,88 | 20,10 | 19,70 | 20,10 | 0,63% | - |
| 18.04.2024 | 19,95 | 20,05 | 19,93 | 19,98 | 0,13% | - |
| 17.04.2024 | 19,83 | 20,13 | 19,78 | 19,95 | 0,50% | - |
| 16.04.2024 | 19,93 | 19,93 | 19,60 | 19,85 | -0,25% | - |
| 15.04.2024 | 20,28 | 20,38 | 19,88 | 19,90 | -1,85% | - |
| 12.04.2024 | 20,15 | 20,50 | 20,13 | 20,28 | 0,62% | - |
| 11.04.2024 | 18,70 | 20,33 | 18,70 | 20,15 | 5,50% | - |
| 10.04.2024 | 18,83 | 19,33 | 18,83 | 19,10 | 2,00% | - |
| 09.04.2024 | 18,48 | 18,98 | 18,18 | 18,73 | 1,08% | - |
| 08.04.2024 | 18,30 | 18,68 | 18,30 | 18,53 | -0,54% | - |
| 05.04.2024 | 18,53 | 18,70 | 18,35 | 18,63 | 0,54% | - |
| 04.04.2024 | 18,23 | 18,55 | 18,23 | 18,53 | 1,51% | - |
| 03.04.2024 | 17,90 | 18,33 | 17,90 | 18,25 | -0,14% | - |
| 02.04.2024 | 17,90 | 18,30 | 17,90 | 18,28 | 0,14% | - |
| 28.03.2024 | 17,92 | 18,31 | 17,92 | 18,25 | 0,05% | - |
| 27.03.2024 | 17,90 | 18,29 | 17,90 | 18,24 | 0,11% | - |
| 26.03.2024 | 17,96 | 18,30 | 17,96 | 18,22 | -0,22% | - |
| 25.03.2024 | 18,11 | 18,28 | 18,11 | 18,26 | 0,83% | - |
| 22.03.2024 | 18,07 | 18,39 | 18,00 | 18,11 | -0,17% | - |
| 21.03.2024 | 19,31 | 19,52 | 18,06 | 18,14 | -6,06% | - |
| 20.03.2024 | 17,33 | 19,46 | 17,26 | 19,31 | 11,43% | - |
| 19.03.2024 | 18,43 | 18,43 | 17,25 | 17,33 | -5,97% | - |
| 18.03.2024 | 18,00 | 18,43 | 18,00 | 18,43 | 0,55% | - |
| 15.03.2024 | 17,88 | 18,33 | 17,88 | 18,33 | 0,83% | - |
| 14.03.2024 | 18,31 | 18,68 | 18,18 | 18,18 | -0,71% | - |
| 13.03.2024 | 18,64 | 19,01 | 18,27 | 18,31 | -3,38% | - |
| 12.03.2024 | 18,80 | 19,19 | 18,80 | 18,95 | -0,84% | - |
| 11.03.2024 | 18,80 | 19,46 | 18,80 | 19,11 | -0,10% | - |
| 08.03.2024 | 18,90 | 19,56 | 18,90 | 19,13 | -0,83% | - |
| 07.03.2024 | 19,50 | 20,20 | 19,14 | 19,29 | -3,11% | - |
| 06.03.2024 | 20,35 | 20,38 | 19,87 | 19,91 | -1,90% | - |
| 05.03.2024 | 20,63 | 20,83 | 20,21 | 20,30 | -1,84% | - |
| 04.03.2024 | 21,25 | 21,80 | 20,12 | 20,68 | -4,94% | - |
| 01.03.2024 | 21,93 | 21,93 | 21,55 | 21,75 | -0,57% | - |
| 29.02.2024 | 21,58 | 21,93 | 21,55 | 21,88 | 1,51% | - |
| 28.02.2024 | 21,78 | 21,98 | 21,50 | 21,55 | -1,03% | - |
| 27.02.2024 | 21,40 | 21,88 | 21,40 | 21,78 | -0,34% | - |
| 26.02.2024 | 21,88 | 22,33 | 21,68 | 21,85 | -0,57% | - |
| 23.02.2024 | 21,75 | 22,05 | 21,65 | 21,98 | 2,21% | - |
| 22.02.2024 | 21,93 | 22,00 | 21,50 | 21,50 | -1,04% | - |
| 21.02.2024 | 21,40 | 21,95 | 21,40 | 21,73 | -0,34% | - |
| 20.02.2024 | 22,03 | 22,03 | 21,68 | 21,80 | -1,02% | - |
| 19.02.2024 | 22,58 | 22,58 | 21,53 | 22,03 | -2,44% | - |
| 16.02.2024 | 22,45 | 22,85 | 22,10 | 22,58 | 0,56% | - |
| 15.02.2024 | 21,75 | 22,45 | 21,75 | 22,45 | 1,47% | - |
| 14.02.2024 | 22,70 | 22,70 | 22,08 | 22,13 | -2,53% | - |
| 13.02.2024 | 22,90 | 22,90 | 22,48 | 22,70 | -0,66% | - |
| 12.02.2024 | 22,90 | 23,00 | 22,40 | 22,85 | -0,11% | - |
| 09.02.2024 | 23,68 | 24,00 | 21,85 | 22,88 | -3,38% | - |
| 08.02.2024 | 23,93 | 23,95 | 23,65 | 23,68 | -1,04% | - |
| 07.02.2024 | 24,10 | 24,15 | 23,78 | 23,93 | -0,73% | - |
| 06.02.2024 | 24,28 | 24,35 | 24,00 | 24,10 | -0,62% | - |
| 05.02.2024 | 24,95 | 25,00 | 24,15 | 24,25 | -3,19% | - |
| 02.02.2024 | 25,53 | 25,53 | 24,90 | 25,05 | -1,67% | - |
| 01.02.2024 | 25,33 | 25,50 | 24,70 | 25,48 | 0,39% | - |
| 31.01.2024 | 25,75 | 25,88 | 25,35 | 25,38 | -1,74% | - |
| 30.01.2024 | 25,05 | 25,85 | 25,03 | 25,83 | 2,99% | - |
| 29.01.2024 | 24,30 | 25,13 | 24,28 | 25,08 | 3,08% | - |
| 26.01.2024 | 23,33 | 24,65 | 23,33 | 24,33 | 4,06% | - |
| 25.01.2024 | 22,50 | 23,40 | 22,50 | 23,38 | 1,96% | - |
| 24.01.2024 | 23,25 | 23,30 | 22,80 | 22,93 | -0,76% | - |