19,275€
-2,41%
Echtzeit-Aktienkurs MOULINVEST EO 1,20
Bid:
Ask:
Aktienkurse zur MOULINVEST EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 19,75 | 19,95 | 19,00 | 19,15 | -3,04% | 2.371,00 |
| 26.04.2024 | 19,70 | 20,10 | 19,70 | 19,75 | 0,25% | 2.060,00 |
| 25.04.2024 | 19,70 | 19,90 | 19,70 | 19,70 | 0,00% | 1.349,00 |
| 24.04.2024 | 19,80 | 19,90 | 19,65 | 19,70 | -0,51% | 367,00 |
| 23.04.2024 | 20,00 | 20,00 | 19,70 | 19,80 | -1,00% | 264,00 |
| 22.04.2024 | 20,10 | 20,10 | 19,80 | 20,00 | -0,50% | 895,00 |
| 19.04.2024 | 20,00 | 20,10 | 19,90 | 20,10 | 1,01% | 112,00 |
| 18.04.2024 | 19,90 | 20,00 | 19,90 | 19,90 | 0,00% | 311,00 |
| 17.04.2024 | 19,75 | 20,10 | 19,75 | 19,90 | 0,76% | 879,00 |
| 16.04.2024 | 19,95 | 19,95 | 19,60 | 19,75 | -0,25% | 3.380,00 |
| 15.04.2024 | 20,10 | 20,20 | 19,65 | 19,80 | -1,98% | 2.487,00 |
| 12.04.2024 | 20,50 | 20,60 | 20,10 | 20,20 | 1,00% | 1.762,00 |
| 11.04.2024 | 19,00 | 20,50 | 19,00 | 20,00 | 5,26% | 3.407,00 |
| 10.04.2024 | 19,00 | 19,40 | 19,00 | 19,00 | 1,06% | 1.788,00 |
| 09.04.2024 | 18,15 | 19,00 | 18,15 | 18,80 | 1,62% | 3.282,00 |
| 08.04.2024 | 18,60 | 18,60 | 18,45 | 18,50 | -0,80% | 1.003,00 |
| 05.04.2024 | 18,65 | 18,70 | 18,50 | 18,65 | 0,27% | 995,00 |
| 04.04.2024 | 18,25 | 18,60 | 18,20 | 18,60 | 1,92% | 4.956,00 |
| 03.04.2024 | 18,25 | 18,35 | 18,20 | 18,25 | 0,00% | 3.378,00 |
| 02.04.2024 | 18,25 | 18,35 | 18,15 | 18,25 | -0,16% | 4.692,00 |
| 28.03.2024 | 18,28 | 18,28 | 18,18 | 18,28 | 0,00% | 3.511,00 |
| 27.03.2024 | 18,24 | 18,28 | 18,18 | 18,28 | 0,44% | 1.740,00 |
| 26.03.2024 | 18,28 | 18,28 | 18,20 | 18,20 | -0,33% | 2.505,00 |
| 25.03.2024 | 18,20 | 18,34 | 18,18 | 18,26 | 0,44% | 3.018,00 |
| 22.03.2024 | 18,00 | 18,30 | 17,88 | 18,18 | 1,34% | 37.268,00 |
| 21.03.2024 | 19,60 | 19,60 | 17,94 | 17,94 | -8,47% | 4.241,00 |
| 20.03.2024 | 17,26 | 19,60 | 17,26 | 19,60 | 13,56% | 5.084,00 |
| 19.03.2024 | 18,44 | 18,44 | 17,26 | 17,26 | -6,40% | 7.121,00 |
| 18.03.2024 | 18,48 | 18,50 | 18,40 | 18,44 | 0,22% | 562,00 |
| 15.03.2024 | 18,40 | 18,40 | 18,16 | 18,40 | 0,00% | 1.228,00 |
| 14.03.2024 | 18,22 | 18,74 | 18,16 | 18,40 | 1,10% | 3.147,00 |
| 13.03.2024 | 18,96 | 18,98 | 18,20 | 18,20 | -3,91% | 2.814,00 |
| 12.03.2024 | 19,10 | 19,16 | 18,94 | 18,94 | -0,94% | 2.214,00 |
| 11.03.2024 | 19,04 | 19,20 | 18,96 | 19,12 | -0,21% | 1.248,00 |
| 08.03.2024 | 19,30 | 19,30 | 19,02 | 19,16 | -1,24% | 1.839,00 |
| 07.03.2024 | 19,88 | 19,88 | 19,02 | 19,40 | -2,81% | 2.944,00 |
| 06.03.2024 | 20,35 | 20,40 | 19,76 | 19,96 | -1,67% | 1.959,00 |
| 05.03.2024 | 20,40 | 20,90 | 20,30 | 20,30 | -0,73% | 1.634,00 |
| 04.03.2024 | 21,50 | 21,60 | 20,00 | 20,45 | -5,10% | 4.235,00 |
| 01.03.2024 | 22,00 | 22,05 | 21,50 | 21,55 | -1,37% | 1.342,00 |
| 29.02.2024 | 21,80 | 22,10 | 21,50 | 21,85 | 1,39% | 1.721,00 |
| 28.02.2024 | 21,80 | 22,00 | 21,50 | 21,55 | -1,15% | 842,00 |
| 27.02.2024 | 21,80 | 21,85 | 21,65 | 21,80 | 0,00% | 758,00 |
| 26.02.2024 | 21,90 | 22,45 | 21,80 | 21,80 | -0,46% | 816,00 |
| 23.02.2024 | 21,70 | 22,25 | 21,60 | 21,90 | -0,23% | 1.373,00 |
| 22.02.2024 | 21,75 | 22,00 | 21,55 | 21,95 | 0,92% | 1.103,00 |
| 21.02.2024 | 21,75 | 21,90 | 21,70 | 21,75 | 0,00% | 1.648,00 |
| 20.02.2024 | 21,80 | 21,80 | 21,70 | 21,75 | -0,68% | 1.014,00 |
| 19.02.2024 | 21,50 | 22,10 | 21,50 | 21,90 | -2,23% | 5.756,00 |
| 16.02.2024 | 22,40 | 23,10 | 22,05 | 22,40 | 0,00% | 3.012,00 |
| 15.02.2024 | 22,20 | 22,50 | 22,10 | 22,40 | 1,82% | 745,00 |
| 14.02.2024 | 22,80 | 22,80 | 22,00 | 22,00 | -3,51% | 1.678,00 |
| 13.02.2024 | 22,80 | 22,80 | 22,40 | 22,80 | 0,00% | 1.219,00 |
| 12.02.2024 | 22,60 | 23,10 | 22,30 | 22,80 | 0,66% | 1.521,00 |
| 09.02.2024 | 23,60 | 23,65 | 21,60 | 22,65 | -4,03% | 5.509,00 |
| 08.02.2024 | 23,90 | 23,90 | 23,60 | 23,60 | -1,26% | 1.532,00 |
| 07.02.2024 | 24,15 | 24,15 | 23,70 | 23,90 | -0,42% | 525,00 |
| 06.02.2024 | 24,10 | 24,10 | 24,00 | 24,00 | 0,00% | 316,00 |
| 05.02.2024 | 24,50 | 24,60 | 24,00 | 24,00 | -4,38% | 2.661,00 |
| 02.02.2024 | 25,40 | 25,40 | 24,65 | 25,10 | -1,18% | 601,00 |
| 01.02.2024 | 25,55 | 25,55 | 24,65 | 25,40 | -0,78% | 838,00 |
| 31.01.2024 | 25,70 | 25,75 | 25,20 | 25,60 | -0,58% | 398,00 |
| 30.01.2024 | 25,40 | 25,90 | 25,15 | 25,75 | 2,59% | 2.627,00 |
| 29.01.2024 | 24,80 | 25,10 | 24,80 | 25,10 | 2,24% | 567,00 |
| 26.01.2024 | 23,85 | 24,95 | 23,85 | 24,55 | 4,91% | 1.061,00 |
| 25.01.2024 | 23,15 | 23,50 | 23,15 | 23,40 | 1,74% | 1.398,00 |
| 24.01.2024 | 23,10 | 23,25 | 22,70 | 23,00 | 0,00% | 1.085,00 |
| 23.01.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -1,29% | 702,00 |
| 22.01.2024 | 23,60 | 23,60 | 23,10 | 23,30 | -1,27% | 628,00 |
| 19.01.2024 | 23,50 | 23,80 | 23,30 | 23,60 | 0,43% | 479,00 |
| 18.01.2024 | 22,25 | 23,70 | 22,25 | 23,50 | 5,62% | 856,00 |
| 17.01.2024 | 24,00 | 24,00 | 22,25 | 22,25 | -7,29% | 3.011,00 |
| 16.01.2024 | 24,75 | 24,75 | 24,00 | 24,00 | -3,03% | 954,00 |
| 15.01.2024 | 25,10 | 25,10 | 24,20 | 24,75 | -1,39% | 1.380,00 |
| 12.01.2024 | 25,15 | 25,15 | 25,10 | 25,10 | -0,20% | 188,00 |
| 11.01.2024 | 25,40 | 25,80 | 25,15 | 25,15 | -0,79% | 991,00 |
| 10.01.2024 | 25,45 | 25,45 | 25,15 | 25,35 | -0,39% | 337,00 |
| 09.01.2024 | 25,85 | 25,85 | 25,20 | 25,45 | -1,74% | 1.305,00 |
| 08.01.2024 | 25,55 | 25,90 | 25,30 | 25,90 | 1,37% | 668,00 |
| 05.01.2024 | 24,95 | 25,90 | 24,90 | 25,55 | 2,82% | 1.745,00 |
| 04.01.2024 | 25,60 | 25,60 | 24,80 | 24,85 | -1,19% | 1.284,00 |
| 03.01.2024 | 25,70 | 25,90 | 25,15 | 25,15 | -2,14% | 1.560,00 |
| 02.01.2024 | 25,90 | 25,90 | 25,30 | 25,70 | 1,58% | 1.336,00 |
| 29.12.2023 | 24,55 | 25,95 | 24,30 | 25,30 | 5,42% | 2.799,00 |
| 28.12.2023 | 24,80 | 25,05 | 24,00 | 24,00 | -2,64% | 2.709,00 |
| 27.12.2023 | 24,00 | 25,45 | 24,00 | 24,65 | 6,25% | 7.394,00 |
| 22.12.2023 | 22,40 | 23,20 | 22,25 | 23,20 | 4,27% | 3.909,00 |
| 21.12.2023 | 22,60 | 22,60 | 22,25 | 22,25 | -1,55% | 1.125,00 |
| 20.12.2023 | 22,70 | 22,80 | 22,60 | 22,60 | -0,44% | 268,00 |
| 19.12.2023 | 22,85 | 22,90 | 22,70 | 22,70 | -0,66% | 660,00 |
| 18.12.2023 | 22,75 | 22,90 | 22,70 | 22,85 | 0,44% | 543,00 |
| 15.12.2023 | 22,70 | 22,90 | 22,70 | 22,75 | -0,22% | 548,00 |
| 14.12.2023 | 22,40 | 22,80 | 22,30 | 22,80 | 1,33% | 1.299,00 |
| 13.12.2023 | 22,50 | 22,75 | 22,25 | 22,50 | -1,53% | 2.856,00 |
| 12.12.2023 | 22,70 | 22,85 | 22,60 | 22,85 | 1,11% | 1.722,00 |
| 11.12.2023 | 21,50 | 22,80 | 21,45 | 22,60 | 5,12% | 2.630,00 |
| 08.12.2023 | 21,25 | 21,65 | 21,05 | 21,50 | 0,94% | 771,00 |
| 07.12.2023 | 21,35 | 21,60 | 21,10 | 21,30 | 0,00% | 1.151,00 |
| 06.12.2023 | 21,25 | 21,70 | 21,10 | 21,30 | 0,24% | 1.076,00 |
| 05.12.2023 | 21,40 | 21,60 | 21,10 | 21,25 | -0,47% | 797,00 |