21,350€
-0,23%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,05 | 21,35 | 21,00 | 21,35 | -0,23% | - |
| 30.07.2026 | 21,30 | 21,40 | 20,70 | 21,40 | 0,47% | 2.856,00 |
| 29.07.2026 | 21,10 | 21,40 | 20,50 | 21,30 | 0,00% | 1.036,00 |
| 28.07.2026 | 20,30 | 21,30 | 20,30 | 21,30 | 1,43% | 519,00 |
| 27.07.2026 | 21,50 | 21,90 | 20,10 | 21,00 | -2,33% | 2.030,00 |
| 24.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 33,00 |
| 23.07.2026 | 21,40 | 21,50 | 20,50 | 21,50 | 0,47% | 1.465,00 |
| 22.07.2026 | 21,00 | 22,00 | 20,80 | 21,40 | -0,47% | 2.165,00 |
| 21.07.2026 | 21,30 | 21,70 | 20,90 | 21,50 | -0,92% | 1.554,00 |
| 20.07.2026 | 23,00 | 23,00 | 20,70 | 21,70 | -4,41% | 4.339,00 |
| 17.07.2026 | 23,40 | 23,40 | 22,50 | 22,70 | -2,99% | 1.398,00 |
| 16.07.2026 | 23,10 | 23,50 | 22,90 | 23,40 | 1,30% | 452,00 |
| 15.07.2026 | 23,40 | 23,40 | 23,10 | 23,10 | -1,70% | 23,00 |
| 14.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 41,00 |
| 13.07.2026 | 23,40 | 23,50 | 23,10 | 23,50 | 0,00% | 61,00 |
| 10.07.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 0,43% | 77,00 |
| 09.07.2026 | 23,40 | 23,40 | 23,00 | 23,40 | -0,43% | 331,00 |
| 08.07.2026 | 23,40 | 23,50 | 22,60 | 23,50 | 1,29% | 430,00 |
| 07.07.2026 | 23,00 | 23,30 | 22,90 | 23,20 | -0,85% | 63,00 |
| 06.07.2026 | 23,00 | 23,40 | 23,00 | 23,40 | -0,43% | 171,00 |
| 03.07.2026 | 23,40 | 23,50 | 23,30 | 23,50 | 0,00% | 126,00 |
| 02.07.2026 | 23,40 | 23,50 | 23,00 | 23,50 | -0,42% | 186,00 |
| 01.07.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | 76,00 |
| 30.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 36,00 |
| 29.06.2026 | 23,40 | 23,60 | 23,10 | 23,60 | 0,85% | 313,00 |
| 26.06.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -0,85% | 30,00 |
| 25.06.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 51,00 |
| 24.06.2026 | 23,10 | 23,60 | 23,10 | 23,50 | -0,84% | 335,00 |
| 23.06.2026 | 23,60 | 23,70 | 23,10 | 23,70 | 0,00% | 119,00 |
| 22.06.2026 | 23,90 | 23,90 | 23,00 | 23,70 | -1,25% | 432,00 |
| 19.06.2026 | 23,80 | 24,00 | 23,50 | 24,00 | 0,00% | 615,00 |
| 18.06.2026 | 24,30 | 24,30 | 22,90 | 24,00 | -1,64% | 1.233,00 |
| 17.06.2026 | 24,00 | 24,40 | 23,80 | 24,40 | -0,81% | 383,00 |
| 16.06.2026 | 24,50 | 25,00 | 23,90 | 24,60 | 0,00% | 1.450,00 |
| 15.06.2026 | 24,10 | 24,60 | 24,10 | 24,60 | 0,82% | 1.093,00 |
| 12.06.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | 954,00 |
| 11.06.2026 | 24,40 | 24,40 | 23,70 | 24,20 | -0,82% | 1.358,00 |
| 10.06.2026 | 22,90 | 24,40 | 22,70 | 24,40 | 6,09% | 4.704,00 |
| 09.06.2026 | 23,20 | 23,20 | 22,60 | 23,00 | -0,86% | 584,00 |
| 08.06.2026 | 22,70 | 23,20 | 22,50 | 23,20 | 0,43% | 1.263,00 |
| 05.06.2026 | 22,60 | 23,10 | 22,60 | 23,10 | -0,43% | 15,00 |
| 04.06.2026 | 22,60 | 23,20 | 22,60 | 23,20 | 0,43% | 291,00 |
| 03.06.2026 | 23,00 | 23,10 | 22,40 | 23,10 | -0,43% | 479,00 |
| 02.06.2026 | 23,20 | 23,30 | 22,30 | 23,20 | -0,43% | 1.217,00 |
| 01.06.2026 | 23,30 | 23,30 | 22,80 | 23,30 | 0,00% | 664,00 |
| 29.05.2026 | 22,80 | 23,30 | 22,60 | 23,30 | 0,00% | 857,00 |
| 28.05.2026 | 22,70 | 23,30 | 22,70 | 23,30 | 0,43% | 359,00 |
| 27.05.2026 | 23,20 | 23,20 | 22,70 | 23,20 | -0,43% | 216,00 |
| 26.05.2026 | 23,50 | 23,50 | 22,90 | 23,30 | -1,27% | 282,00 |
| 25.05.2026 | 23,20 | 23,60 | 23,10 | 23,60 | 0,00% | 385,00 |
| 22.05.2026 | 23,60 | 23,70 | 23,10 | 23,60 | -0,42% | 31,00 |
| 21.05.2026 | 23,40 | 23,70 | 23,40 | 23,70 | 1,72% | 167,00 |
| 20.05.2026 | 23,40 | 23,40 | 22,90 | 23,30 | -0,43% | 210,00 |
| 19.05.2026 | 23,30 | 23,40 | 22,90 | 23,40 | 0,43% | 122,00 |
| 18.05.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 0,00% | 157,00 |
| 15.05.2026 | 22,90 | 23,30 | 22,40 | 23,30 | 1,75% | 2.023,00 |
| 14.05.2026 | 22,90 | 22,90 | 22,50 | 22,90 | -0,43% | 251,00 |
| 13.05.2026 | 22,90 | 23,00 | 22,30 | 23,00 | 0,00% | 418,00 |
| 12.05.2026 | 22,80 | 23,00 | 22,50 | 23,00 | 0,88% | 1.532,00 |
| 11.05.2026 | 23,20 | 23,20 | 22,50 | 22,80 | -1,72% | 174,00 |
| 08.05.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,31% | 861,00 |
| 07.05.2026 | 23,00 | 23,00 | 22,80 | 22,90 | -1,29% | 688,00 |
| 06.05.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 0,00% | 195,00 |
| 05.05.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 0,00% | 192,00 |
| 04.05.2026 | 22,90 | 23,20 | 22,80 | 23,20 | 0,00% | 489,00 |
| 30.04.2026 | 22,50 | 23,20 | 22,30 | 23,20 | 3,11% | 497,00 |
| 29.04.2026 | 23,00 | 23,10 | 22,50 | 22,50 | -3,85% | 1.302,00 |
| 28.04.2026 | 23,40 | 23,70 | 23,10 | 23,40 | -2,09% | 700,00 |
| 27.04.2026 | 23,40 | 23,90 | 23,40 | 23,90 | -1,65% | 115,00 |
| 24.04.2026 | 24,20 | 24,40 | 23,10 | 24,30 | 0,41% | 976,00 |
| 23.04.2026 | 24,10 | 24,20 | 23,80 | 24,20 | 0,00% | 302,00 |
| 22.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 17,00 |
| 21.04.2026 | 23,40 | 24,20 | 23,10 | 24,20 | 2,54% | 1.228,00 |
| 20.04.2026 | 23,40 | 23,60 | 23,20 | 23,60 | 0,00% | 67,00 |
| 17.04.2026 | 22,90 | 23,60 | 22,60 | 23,60 | 2,16% | 439,00 |
| 16.04.2026 | 22,60 | 23,20 | 22,40 | 23,10 | -0,86% | 295,00 |
| 15.04.2026 | 22,50 | 23,30 | 22,50 | 23,30 | 4,02% | 101,00 |
| 14.04.2026 | 23,00 | 23,30 | 22,40 | 22,40 | -2,61% | 724,00 |
| 13.04.2026 | 23,30 | 23,30 | 22,30 | 23,00 | -2,54% | 1.608,00 |
| 10.04.2026 | 23,10 | 23,60 | 22,10 | 23,60 | 2,16% | 966,00 |
| 09.04.2026 | 23,50 | 23,70 | 23,00 | 23,10 | -1,70% | 1.273,00 |
| 08.04.2026 | 23,50 | 23,90 | 23,30 | 23,50 | -2,08% | 595,00 |
| 07.04.2026 | 24,90 | 24,90 | 23,50 | 24,00 | -3,61% | 1.828,00 |
| 02.04.2026 | 24,60 | 24,90 | 23,70 | 24,90 | 0,40% | 473,00 |
| 01.04.2026 | 24,90 | 24,90 | 23,60 | 24,80 | 2,48% | 546,00 |
| 31.03.2026 | 23,80 | 24,60 | 23,80 | 24,20 | 1,68% | 524,00 |
| 30.03.2026 | 24,80 | 24,80 | 23,50 | 23,80 | -2,46% | 1.202,00 |
| 27.03.2026 | 23,80 | 24,50 | 23,70 | 24,40 | 2,52% | 1.129,00 |
| 26.03.2026 | 23,90 | 24,00 | 23,70 | 23,80 | 0,42% | 724,00 |
| 25.03.2026 | 24,00 | 24,00 | 23,70 | 23,70 | -1,25% | 430,00 |
| 24.03.2026 | 23,70 | 24,00 | 23,70 | 24,00 | 1,69% | 369,00 |
| 23.03.2026 | 23,80 | 24,00 | 23,20 | 23,60 | 0,43% | 1.505,00 |
| 20.03.2026 | 23,80 | 23,80 | 23,10 | 23,50 | -1,26% | 302,00 |
| 19.03.2026 | 23,70 | 23,80 | 23,20 | 23,80 | 0,42% | 308,00 |
| 18.03.2026 | 23,50 | 23,80 | 23,20 | 23,70 | 1,28% | 621,00 |
| 17.03.2026 | 23,30 | 23,40 | 23,10 | 23,40 | 0,86% | 909,00 |
| 16.03.2026 | 23,30 | 23,30 | 23,00 | 23,20 | -0,43% | 181,00 |
| 13.03.2026 | 23,50 | 23,50 | 23,10 | 23,30 | -0,85% | 162,00 |
| 12.03.2026 | 23,80 | 23,80 | 23,40 | 23,50 | -0,84% | 200,00 |
| 11.03.2026 | 23,80 | 23,80 | 23,00 | 23,70 | -0,42% | 610,00 |