21,000€
-1,87%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -1,40% | 517,00 |
| 11.12.2025 | 21,40 | 21,40 | 21,10 | 21,40 | 0,00% | 302,00 |
| 10.12.2025 | 21,30 | 21,50 | 20,80 | 21,40 | 3,38% | 2.476,00 |
| 09.12.2025 | 20,90 | 20,90 | 20,60 | 20,70 | 0,00% | 432,00 |
| 08.12.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -0,96% | 470,00 |
| 05.12.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | 353,00 |
| 04.12.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,48% | 175,00 |
| 03.12.2025 | 20,00 | 20,80 | 20,00 | 20,70 | 3,76% | 910,00 |
| 02.12.2025 | 20,60 | 20,60 | 19,80 | 19,95 | -3,16% | 2.228,00 |
| 01.12.2025 | 20,50 | 20,60 | 18,90 | 20,60 | 0,49% | 838,00 |
| 28.11.2025 | 21,10 | 21,20 | 20,50 | 20,50 | 0,49% | 1.063,00 |
| 27.11.2025 | 20,30 | 20,90 | 20,30 | 20,40 | 0,49% | 225,00 |
| 26.11.2025 | 19,45 | 20,30 | 19,45 | 20,30 | 1,00% | 626,00 |
| 25.11.2025 | 19,30 | 20,10 | 18,80 | 20,10 | 4,15% | 1.034,00 |
| 24.11.2025 | 18,80 | 19,30 | 18,80 | 19,30 | 2,66% | 522,00 |
| 21.11.2025 | 19,70 | 20,00 | 18,30 | 18,80 | -4,57% | 1.516,00 |
| 20.11.2025 | 20,10 | 20,30 | 19,05 | 19,70 | -1,99% | 2.879,00 |
| 19.11.2025 | 20,30 | 20,40 | 20,10 | 20,10 | -0,99% | 168,00 |
| 18.11.2025 | 20,30 | 20,80 | 20,20 | 20,30 | 0,50% | 1.296,00 |
| 17.11.2025 | 21,00 | 21,40 | 20,10 | 20,20 | -3,81% | 1.364,00 |
| 14.11.2025 | 21,50 | 21,50 | 21,00 | 21,00 | -2,33% | 536,00 |
| 13.11.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | 419,00 |
| 12.11.2025 | 21,00 | 22,30 | 21,00 | 21,80 | 2,35% | 1.251,00 |
| 11.11.2025 | 21,30 | 21,30 | 20,90 | 21,30 | 0,00% | 802,00 |
| 10.11.2025 | 21,60 | 21,90 | 21,30 | 21,30 | -1,39% | 891,00 |
| 07.11.2025 | 21,80 | 21,90 | 21,60 | 21,60 | 1,41% | 366,00 |
| 06.11.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | 266,00 |
| 05.11.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 1,40% | 154,00 |
| 04.11.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -2,73% | 442,00 |
| 03.11.2025 | 21,00 | 22,20 | 21,00 | 22,00 | 4,76% | 2.020,00 |
| 31.10.2025 | 20,60 | 21,00 | 20,40 | 21,00 | 3,96% | 881,00 |
| 30.10.2025 | 19,85 | 20,20 | 19,85 | 20,20 | 1,76% | 127,00 |
| 29.10.2025 | 19,75 | 19,85 | 19,75 | 19,85 | 0,51% | 71,00 |
| 28.10.2025 | 19,60 | 19,75 | 19,60 | 19,75 | 0,77% | 70,00 |
| 27.10.2025 | 19,35 | 19,60 | 19,35 | 19,60 | 1,29% | 343,00 |
| 24.10.2025 | 19,65 | 19,65 | 19,35 | 19,35 | -1,02% | 793,00 |
| 23.10.2025 | 19,65 | 19,65 | 19,55 | 19,55 | -0,51% | 315,00 |
| 22.10.2025 | 19,90 | 19,90 | 19,60 | 19,65 | -1,26% | 185,00 |
| 21.10.2025 | 20,90 | 21,00 | 19,15 | 19,90 | -4,78% | 1.769,00 |
| 20.10.2025 | 21,20 | 21,30 | 20,80 | 20,90 | -1,42% | 263,00 |
| 17.10.2025 | 22,20 | 22,20 | 21,00 | 21,20 | -4,93% | 1.061,00 |
| 16.10.2025 | 21,30 | 22,30 | 21,30 | 22,30 | 4,69% | 1.441,00 |
| 15.10.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 2,40% | 352,00 |
| 14.10.2025 | 21,20 | 21,20 | 20,50 | 20,80 | -1,89% | 724,00 |
| 13.10.2025 | 20,00 | 22,00 | 19,90 | 21,20 | 3,41% | 2.342,00 |
| 10.10.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | 392,00 |
| 09.10.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 3,29% | 1.146,00 |
| 08.10.2025 | 18,50 | 19,75 | 18,50 | 19,75 | 7,92% | 1.914,00 |
| 07.10.2025 | 19,60 | 19,70 | 17,85 | 18,30 | -6,63% | 3.024,00 |
| 06.10.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | 244,00 |
| 03.10.2025 | 19,55 | 19,70 | 19,50 | 19,70 | 0,77% | 525,00 |
| 02.10.2025 | 19,65 | 19,75 | 19,55 | 19,55 | -0,51% | 368,00 |
| 01.10.2025 | 19,80 | 19,80 | 19,55 | 19,65 | 0,51% | 300,00 |
| 30.09.2025 | 19,80 | 19,95 | 19,55 | 19,55 | 0,00% | 1.173,00 |
| 29.09.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -0,26% | 103,00 |
| 26.09.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | 71,00 |
| 25.09.2025 | 19,70 | 19,75 | 19,55 | 19,60 | -0,51% | 639,00 |
| 24.09.2025 | 19,75 | 19,80 | 19,60 | 19,70 | -0,25% | 142,00 |
| 23.09.2025 | 19,70 | 19,90 | 19,70 | 19,75 | 0,25% | 178,00 |
| 22.09.2025 | 19,75 | 19,85 | 19,65 | 19,70 | -0,25% | 1.196,00 |
| 19.09.2025 | 19,85 | 20,00 | 19,75 | 19,75 | -0,50% | 174,00 |
| 18.09.2025 | 20,00 | 20,10 | 19,85 | 19,85 | -0,75% | 247,00 |
| 17.09.2025 | 19,85 | 20,00 | 19,80 | 20,00 | 0,76% | 294,00 |
| 16.09.2025 | 19,70 | 19,85 | 19,70 | 19,85 | 0,76% | 121,00 |
| 15.09.2025 | 19,65 | 19,75 | 19,65 | 19,70 | 0,00% | 218,00 |
| 12.09.2025 | 19,70 | 19,80 | 19,60 | 19,70 | -0,51% | 592,00 |
| 11.09.2025 | 20,20 | 20,20 | 19,65 | 19,80 | -1,98% | 544,00 |
| 10.09.2025 | 20,40 | 20,50 | 20,20 | 20,20 | 0,00% | 560,00 |
| 09.09.2025 | 19,65 | 20,20 | 19,60 | 20,20 | 3,06% | 458,00 |
| 08.09.2025 | 19,70 | 19,80 | 19,60 | 19,60 | -0,51% | 93,00 |
| 05.09.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 0,00% | 129,00 |
| 04.09.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,76% | 723,00 |
| 03.09.2025 | 19,90 | 20,20 | 19,55 | 19,85 | -0,75% | 498,00 |
| 02.09.2025 | 20,60 | 20,60 | 19,95 | 20,00 | 1,52% | 1.277,00 |
| 01.09.2025 | 20,10 | 20,10 | 19,60 | 19,70 | -1,99% | 370,00 |
| 29.08.2025 | 19,10 | 20,30 | 19,00 | 20,10 | 5,79% | 1.735,00 |
| 28.08.2025 | 20,50 | 20,60 | 18,50 | 19,00 | -7,32% | 3.121,00 |
| 27.08.2025 | 20,70 | 20,70 | 18,65 | 20,50 | -2,84% | 3.664,00 |
| 26.08.2025 | 21,70 | 21,70 | 20,80 | 21,10 | -3,21% | 1.565,00 |
| 25.08.2025 | 21,00 | 21,90 | 21,00 | 21,80 | 3,32% | 1.064,00 |
| 22.08.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | 118,00 |
| 21.08.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | 930,00 |
| 20.08.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | 350,00 |
| 19.08.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | 29,00 |
| 18.08.2025 | 21,80 | 21,80 | 20,80 | 21,10 | -3,21% | 1.798,00 |
| 15.08.2025 | 21,70 | 22,00 | 21,70 | 21,80 | 0,00% | 136,00 |
| 14.08.2025 | 21,80 | 21,80 | 21,50 | 21,80 | 1,87% | 402,00 |
| 13.08.2025 | 21,90 | 22,00 | 21,40 | 21,40 | -2,28% | 1.207,00 |
| 12.08.2025 | 21,20 | 21,90 | 21,10 | 21,90 | 0,00% | 926,00 |
| 11.08.2025 | 22,90 | 22,90 | 21,80 | 21,90 | -0,45% | 1.994,00 |
| 08.08.2025 | 21,80 | 22,70 | 21,70 | 22,00 | 1,38% | 1.062,00 |
| 07.08.2025 | 22,70 | 22,90 | 21,40 | 21,70 | -3,56% | 1.916,00 |
| 06.08.2025 | 21,30 | 22,50 | 21,30 | 22,50 | 6,13% | 2.161,00 |
| 05.08.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 1,44% | 624,00 |
| 04.08.2025 | 20,40 | 21,30 | 20,40 | 20,90 | 1,95% | 648,00 |
| 01.08.2025 | 20,40 | 21,00 | 20,00 | 20,50 | 0,00% | 1.299,00 |
| 31.07.2025 | 20,80 | 21,00 | 20,50 | 20,50 | -1,44% | 507,00 |
| 30.07.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | 302,00 |
| 29.07.2025 | 21,80 | 21,80 | 20,70 | 21,00 | -3,67% | 1.614,00 |
| 28.07.2025 | 20,60 | 21,80 | 20,10 | 21,80 | 6,34% | 2.989,00 |