15,850€
0,63%
Echtzeit-Aktienkurs MOULINVEST EO 1,20
Bid:
Ask:
Aktienkurse zur MOULINVEST EO 1,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,75 | 15,95 | 15,75 | 15,90 | 0,95% | 118,00 |
| 12.03.2025 | 15,90 | 16,15 | 15,70 | 15,75 | -0,94% | 749,00 |
| 11.03.2025 | 15,80 | 16,20 | 15,75 | 15,90 | 2,58% | 1.434,00 |
| 10.03.2025 | 15,20 | 15,50 | 15,10 | 15,50 | -1,90% | 5.086,00 |
| 07.03.2025 | 15,90 | 15,90 | 15,60 | 15,80 | 0,64% | 1.963,00 |
| 06.03.2025 | 16,50 | 16,70 | 15,30 | 15,70 | -3,09% | 1.381,00 |
| 05.03.2025 | 15,70 | 17,50 | 15,40 | 16,20 | 3,85% | 4.496,00 |
| 04.03.2025 | 15,10 | 16,05 | 15,10 | 15,60 | 2,30% | 1.226,00 |
| 03.03.2025 | 14,80 | 15,25 | 14,50 | 15,25 | 1,67% | 1.975,00 |
| 28.02.2025 | 15,90 | 15,90 | 15,00 | 15,00 | -5,96% | 1.690,00 |
| 27.02.2025 | 16,45 | 16,45 | 15,55 | 15,95 | -3,04% | 1.198,00 |
| 26.02.2025 | 16,70 | 17,00 | 16,00 | 16,45 | -1,50% | 1.982,00 |
| 25.02.2025 | 16,70 | 16,75 | 16,65 | 16,70 | 0,00% | 97,00 |
| 24.02.2025 | 17,60 | 17,60 | 16,05 | 16,70 | -4,57% | 2.234,00 |
| 21.02.2025 | 16,90 | 17,60 | 16,65 | 17,50 | 3,55% | 2.011,00 |
| 20.02.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,90% | 495,00 |
| 19.02.2025 | 17,60 | 17,90 | 16,55 | 16,75 | -4,83% | 1.934,00 |
| 18.02.2025 | 16,50 | 17,75 | 16,50 | 17,60 | 8,64% | 4.374,00 |
| 17.02.2025 | 16,00 | 16,50 | 16,00 | 16,20 | 2,53% | 1.375,00 |
| 14.02.2025 | 15,00 | 16,50 | 14,90 | 15,80 | 5,33% | 1.148,00 |
| 13.02.2025 | 14,70 | 15,20 | 14,60 | 15,00 | 2,74% | 1.723,00 |
| 12.02.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 416,00 |
| 11.02.2025 | 14,65 | 14,75 | 14,65 | 14,70 | 0,34% | 157,00 |
| 10.02.2025 | 14,70 | 14,70 | 14,65 | 14,65 | -0,34% | 131,00 |
| 07.02.2025 | 14,70 | 14,75 | 14,60 | 14,70 | 0,00% | 245,00 |
| 06.02.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | 176,00 |
| 05.02.2025 | 14,85 | 14,90 | 14,80 | 14,90 | 0,34% | 252,00 |
| 04.02.2025 | 14,85 | 14,85 | 14,75 | 14,85 | 0,00% | 455,00 |
| 03.02.2025 | 14,35 | 14,90 | 14,35 | 14,85 | 3,48% | 495,00 |
| 31.01.2025 | 14,45 | 14,85 | 14,35 | 14,35 | -0,69% | 371,00 |
| 30.01.2025 | 14,35 | 14,45 | 14,20 | 14,45 | 1,05% | 905,00 |
| 29.01.2025 | 14,10 | 14,80 | 14,10 | 14,30 | 1,42% | 1.015,00 |
| 28.01.2025 | 14,65 | 14,70 | 14,10 | 14,10 | -3,75% | 846,00 |
| 27.01.2025 | 14,35 | 14,65 | 14,00 | 14,65 | 3,17% | 2.350,00 |
| 24.01.2025 | 14,25 | 14,65 | 14,20 | 14,20 | 0,00% | 555,00 |
| 23.01.2025 | 14,25 | 14,25 | 14,15 | 14,20 | -0,35% | 77,00 |
| 22.01.2025 | 14,65 | 14,65 | 14,05 | 14,25 | -3,06% | 879,00 |
| 21.01.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | 108,00 |
| 20.01.2025 | 14,80 | 15,00 | 14,55 | 14,70 | -0,68% | 528,00 |
| 17.01.2025 | 15,00 | 15,20 | 14,80 | 14,80 | -1,33% | 270,00 |
| 16.01.2025 | 14,90 | 15,25 | 14,90 | 15,00 | 1,35% | 1.042,00 |
| 15.01.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -1,33% | 396,00 |
| 14.01.2025 | 15,00 | 15,10 | 14,90 | 15,00 | 0,33% | 367,00 |
| 13.01.2025 | 14,70 | 15,00 | 14,55 | 14,95 | 1,70% | 724,00 |
| 10.01.2025 | 14,85 | 14,85 | 14,50 | 14,70 | -1,01% | 841,00 |
| 09.01.2025 | 14,90 | 14,90 | 14,85 | 14,85 | -0,34% | 77,00 |
| 08.01.2025 | 15,00 | 15,00 | 14,85 | 14,90 | -0,67% | 169,00 |
| 07.01.2025 | 14,90 | 15,00 | 14,70 | 15,00 | 0,67% | 676,00 |
| 06.01.2025 | 14,65 | 14,90 | 14,65 | 14,90 | 2,05% | 616,00 |
| 03.01.2025 | 14,60 | 14,70 | 14,55 | 14,60 | -0,34% | 791,00 |
| 02.01.2025 | 14,50 | 14,65 | 14,30 | 14,65 | 1,03% | 301,00 |
| 31.12.2024 | 14,60 | 14,65 | 14,50 | 14,50 | -0,68% | 227,00 |
| 30.12.2024 | 14,70 | 14,70 | 14,55 | 14,60 | 0,34% | 262,00 |
| 27.12.2024 | 14,85 | 14,85 | 14,55 | 14,55 | 0,00% | 656,00 |
| 24.12.2024 | 14,75 | 14,75 | 14,50 | 14,55 | -1,36% | 774,00 |
| 23.12.2024 | 14,50 | 14,80 | 14,40 | 14,75 | 3,15% | 3.067,00 |
| 20.12.2024 | 13,30 | 14,30 | 13,30 | 14,30 | 6,72% | 2.683,00 |
| 19.12.2024 | 13,20 | 13,50 | 13,00 | 13,40 | 1,52% | 1.290,00 |
| 18.12.2024 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | 634,00 |
| 17.12.2024 | 13,15 | 13,50 | 13,00 | 13,35 | 1,91% | 854,00 |
| 16.12.2024 | 12,95 | 13,25 | 12,90 | 13,10 | 1,16% | 1.851,00 |
| 13.12.2024 | 13,10 | 13,10 | 12,95 | 12,95 | -1,15% | 2.678,00 |
| 12.12.2024 | 13,00 | 13,10 | 12,65 | 13,10 | 0,77% | 1.757,00 |
| 11.12.2024 | 12,50 | 13,00 | 12,40 | 13,00 | 4,00% | 8.881,00 |
| 10.12.2024 | 12,10 | 12,60 | 12,10 | 12,50 | 3,31% | 1.060,00 |
| 09.12.2024 | 11,50 | 12,30 | 11,50 | 12,10 | 5,22% | 27.498,00 |
| 06.12.2024 | 11,40 | 11,70 | 11,15 | 11,50 | 3,60% | 698,00 |
| 05.12.2024 | 11,40 | 11,55 | 11,10 | 11,10 | -3,06% | 1.296,00 |
| 04.12.2024 | 11,45 | 11,45 | 11,40 | 11,45 | 0,44% | 503,00 |
| 03.12.2024 | 12,10 | 12,10 | 11,10 | 11,40 | -5,79% | 2.264,00 |
| 02.12.2024 | 12,25 | 12,30 | 11,95 | 12,10 | -1,63% | 1.860,00 |
| 29.11.2024 | 12,65 | 12,65 | 12,30 | 12,30 | -2,77% | 344,00 |
| 28.11.2024 | 12,75 | 12,95 | 12,65 | 12,65 | -0,39% | 547,00 |
| 27.11.2024 | 12,90 | 12,90 | 12,65 | 12,70 | -1,55% | 364,00 |
| 26.11.2024 | 13,10 | 13,10 | 12,80 | 12,90 | -0,77% | 937,00 |
| 25.11.2024 | 13,25 | 13,25 | 13,00 | 13,00 | -0,76% | 1.679,00 |
| 22.11.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 492,00 |
| 21.11.2024 | 13,40 | 13,40 | 13,20 | 13,30 | 0,76% | 280,00 |
| 20.11.2024 | 13,10 | 13,35 | 13,05 | 13,20 | 1,54% | 366,00 |
| 19.11.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -2,26% | 1.058,00 |
| 18.11.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 399,00 |
| 15.11.2024 | 13,20 | 13,50 | 13,10 | 13,50 | 2,27% | 1.519,00 |
| 14.11.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 912,00 |
| 13.11.2024 | 13,15 | 13,15 | 13,00 | 13,00 | -1,14% | 1.056,00 |
| 12.11.2024 | 13,40 | 13,40 | 13,15 | 13,15 | -1,87% | 196,00 |
| 11.11.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 3,08% | 1.698,00 |
| 08.11.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -1,89% | 509,00 |
| 07.11.2024 | 13,25 | 13,25 | 13,20 | 13,25 | 0,38% | 275,00 |
| 06.11.2024 | 13,60 | 13,60 | 13,20 | 13,20 | -3,65% | 589,00 |
| 05.11.2024 | 13,65 | 13,70 | 13,65 | 13,70 | 0,37% | 21,00 |
| 04.11.2024 | 13,75 | 13,75 | 13,65 | 13,65 | -0,73% | 1.841,00 |
| 01.11.2024 | 13,35 | 13,75 | 13,20 | 13,75 | 4,56% | 354,00 |
| 31.10.2024 | 13,35 | 13,40 | 13,15 | 13,15 | -1,50% | 177,00 |
| 30.10.2024 | 13,30 | 13,35 | 12,95 | 13,35 | 0,38% | 1.910,00 |
| 29.10.2024 | 13,55 | 13,80 | 13,00 | 13,30 | -1,85% | 29.510,00 |
| 28.10.2024 | 13,90 | 13,90 | 13,55 | 13,55 | -2,52% | 1.607,00 |
| 25.10.2024 | 14,05 | 14,05 | 13,90 | 13,90 | -1,07% | 863,00 |
| 24.10.2024 | 14,00 | 14,05 | 14,00 | 14,05 | 0,36% | 200,00 |
| 23.10.2024 | 13,90 | 14,30 | 13,90 | 14,00 | 0,72% | 343,00 |
| 22.10.2024 | 13,80 | 14,00 | 13,80 | 13,90 | 0,72% | 487,00 |