14,225€
6,16%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,32% | 492,00 |
| 21.11.2024 | 13,30 | 13,30 | 13,25 | 13,28 | 0,57% | - |
| 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 |
| 21.10.2024 | 13,70 | 14,20 | 13,40 | 13,80 | 0,36% | 2.563,00 |
| 18.10.2024 | 14,00 | 14,00 | 13,40 | 13,75 | -1,79% | 1.739,00 |
| 17.10.2024 | 14,60 | 14,60 | 14,00 | 14,00 | -4,11% | 1.831,00 |
| 16.10.2024 | 14,50 | 14,60 | 14,40 | 14,60 | 1,04% | 421,00 |
| 15.10.2024 | 14,50 | 14,50 | 14,45 | 14,45 | -0,34% | - |
| 14.10.2024 | 14,55 | 14,60 | 14,40 | 14,50 | -0,34% | 464,00 |
| 11.10.2024 | 14,35 | 14,55 | 14,35 | 14,55 | 1,39% | 417,00 |
| 10.10.2024 | 14,40 | 14,45 | 14,35 | 14,35 | 0,00% | 150,00 |
| 09.10.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | 71,00 |
| 08.10.2024 | 14,15 | 14,45 | 14,15 | 14,30 | 1,06% | 604,00 |
| 07.10.2024 | 14,55 | 14,55 | 14,15 | 14,15 | 0,35% | 782,00 |
| 04.10.2024 | 14,05 | 14,30 | 13,90 | 14,10 | 1,44% | 554,00 |
| 03.10.2024 | 14,25 | 14,40 | 13,90 | 13,90 | -2,46% | 794,00 |
| 02.10.2024 | 14,50 | 14,50 | 14,05 | 14,25 | -1,72% | 710,00 |
| 01.10.2024 | 14,60 | 14,60 | 14,25 | 14,50 | 0,35% | 1.565,00 |
| 30.09.2024 | 13,95 | 14,45 | 13,95 | 14,45 | 3,96% | 2.055,00 |
| 27.09.2024 | 13,85 | 13,90 | 13,80 | 13,90 | 0,36% | 306,00 |
| 26.09.2024 | 13,85 | 13,95 | 13,75 | 13,85 | 0,00% | 490,00 |
| 25.09.2024 | 13,80 | 13,85 | 13,75 | 13,85 | 0,36% | 328,00 |
| 24.09.2024 | 13,95 | 14,00 | 13,80 | 13,80 | -0,72% | 587,00 |
| 23.09.2024 | 13,75 | 13,90 | 13,55 | 13,90 | 1,09% | 1.453,00 |
| 20.09.2024 | 13,80 | 13,80 | 13,75 | 13,75 | -0,36% | 145,00 |
| 19.09.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | 468,00 |
| 18.09.2024 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | 123,00 |
| 17.09.2024 | 14,00 | 14,05 | 14,00 | 14,00 | 0,00% | 628,00 |
| 16.09.2024 | 13,90 | 14,05 | 13,80 | 14,00 | 0,72% | 579,00 |
| 13.09.2024 | 13,95 | 14,35 | 13,90 | 13,90 | -1,07% | 1.063,00 |
| 12.09.2024 | 14,05 | 14,20 | 13,90 | 14,05 | 0,00% | 772,00 |
| 11.09.2024 | 13,75 | 14,10 | 13,30 | 14,05 | 0,00% | 3.947,00 |
| 10.09.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 0,00% | 476,00 |
| 09.09.2024 | 14,20 | 14,20 | 14,05 | 14,05 | 0,00% | 526,00 |
| 06.09.2024 | 14,10 | 14,25 | 14,05 | 14,05 | 0,00% | 1.324,00 |
| 05.09.2024 | 14,05 | 14,10 | 14,05 | 14,05 | 0,00% | 109,00 |
| 04.09.2024 | 14,05 | 14,15 | 14,05 | 14,05 | 0,00% | 359,00 |
| 03.09.2024 | 14,05 | 14,10 | 14,00 | 14,05 | 0,00% | 435,00 |
| 02.09.2024 | 14,15 | 14,15 | 14,05 | 14,05 | -0,71% | 339,00 |
| 30.08.2024 | 14,15 | 14,25 | 14,05 | 14,15 | 0,00% | 411,00 |
| 29.08.2024 | 13,90 | 14,15 | 13,85 | 14,15 | 2,17% | 6.773,00 |
| 28.08.2024 | 14,05 | 14,35 | 13,85 | 13,85 | -1,42% | 2.265,00 |
| 27.08.2024 | 14,00 | 14,30 | 13,95 | 14,05 | 0,36% | 1.962,00 |
| 26.08.2024 | 14,10 | 14,15 | 14,00 | 14,00 | 0,00% | 446,00 |
| 23.08.2024 | 14,00 | 14,05 | 13,95 | 14,00 | 0,00% | 2.420,00 |
| 22.08.2024 | 14,40 | 14,50 | 13,95 | 14,00 | -3,45% | 3.587,00 |
| 21.08.2024 | 15,05 | 15,10 | 14,50 | 14,50 | -3,65% | 652,00 |
| 20.08.2024 | 15,00 | 15,05 | 14,80 | 15,05 | 0,33% | 466,00 |
| 19.08.2024 | 15,00 | 15,05 | 15,00 | 15,00 | 0,00% | 810,00 |
| 16.08.2024 | 15,05 | 15,10 | 14,95 | 15,00 | -0,33% | 281,00 |
| 15.08.2024 | 15,05 | 15,15 | 15,00 | 15,05 | 0,00% | 301,00 |
| 14.08.2024 | 15,25 | 15,25 | 15,05 | 15,05 | -1,31% | 491,00 |
| 13.08.2024 | 14,80 | 15,80 | 14,80 | 15,25 | 5,17% | 1.119,00 |
| 12.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 744,00 |
| 09.08.2024 | 14,25 | 14,55 | 14,25 | 14,50 | 2,11% | 340,00 |
| 08.08.2024 | 14,15 | 14,20 | 14,10 | 14,20 | 0,35% | 567,00 |
| 07.08.2024 | 14,00 | 14,40 | 14,00 | 14,15 | 1,07% | 539,00 |
| 06.08.2024 | 13,75 | 14,00 | 13,70 | 14,00 | 1,82% | 861,00 |
| 05.08.2024 | 13,65 | 14,15 | 13,25 | 13,75 | 0,73% | 2.293,00 |