23,100€
-2,53%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,50 | 23,50 | 22,60 | 23,30 | -1,69% | 1.560,00 |
| 06.03.2026 | 24,00 | 24,00 | 23,70 | 23,70 | -1,25% | 195,00 |
| 05.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 167,00 |
| 04.03.2026 | 23,40 | 24,00 | 23,40 | 23,80 | 1,71% | 505,00 |
| 03.03.2026 | 24,00 | 24,10 | 23,00 | 23,40 | -2,09% | 1.552,00 |
| 02.03.2026 | 23,60 | 24,10 | 22,50 | 23,90 | 0,42% | 1.878,00 |
| 27.02.2026 | 23,80 | 24,00 | 23,30 | 23,80 | -1,65% | 2.034,00 |
| 26.02.2026 | 24,00 | 24,30 | 23,60 | 24,20 | 0,00% | 1.017,00 |
| 25.02.2026 | 24,60 | 24,90 | 24,00 | 24,20 | -2,02% | 1.107,00 |
| 24.02.2026 | 25,30 | 25,40 | 24,10 | 24,70 | -2,37% | 1.164,00 |
| 23.02.2026 | 25,30 | 25,50 | 24,90 | 25,30 | 1,20% | 949,00 |
| 20.02.2026 | 25,10 | 25,20 | 24,50 | 25,00 | 0,00% | 1.306,00 |
| 19.02.2026 | 24,80 | 25,10 | 24,60 | 25,00 | -0,79% | 1.022,00 |
| 18.02.2026 | 25,00 | 25,60 | 24,80 | 25,20 | 0,80% | 1.705,00 |
| 17.02.2026 | 25,20 | 25,60 | 24,60 | 25,00 | -0,79% | 1.130,00 |
| 16.02.2026 | 25,60 | 25,70 | 24,90 | 25,20 | -1,56% | 743,00 |
| 13.02.2026 | 24,50 | 25,60 | 23,50 | 25,60 | 3,23% | 1.370,00 |
| 12.02.2026 | 25,50 | 25,50 | 23,60 | 24,80 | -2,75% | 5.599,00 |
| 11.02.2026 | 25,90 | 25,90 | 25,30 | 25,50 | -1,16% | 730,00 |
| 10.02.2026 | 25,70 | 26,00 | 25,20 | 25,80 | 0,39% | 2.950,00 |
| 09.02.2026 | 25,60 | 25,80 | 25,40 | 25,70 | 0,78% | 1.921,00 |
| 06.02.2026 | 25,60 | 25,60 | 25,10 | 25,50 | -0,39% | 703,00 |
| 05.02.2026 | 25,40 | 25,60 | 25,00 | 25,60 | 0,79% | 1.389,00 |
| 04.02.2026 | 25,20 | 25,50 | 25,20 | 25,40 | 2,42% | 1.627,00 |
| 03.02.2026 | 25,00 | 25,10 | 24,80 | 24,80 | -0,40% | 484,00 |
| 02.02.2026 | 24,60 | 25,20 | 24,60 | 24,90 | 1,22% | 1.144,00 |
| 30.01.2026 | 24,30 | 25,20 | 24,30 | 24,60 | 1,23% | 2.782,00 |
| 29.01.2026 | 23,70 | 24,30 | 23,40 | 24,30 | 2,53% | 796,00 |
| 28.01.2026 | 24,10 | 24,30 | 23,40 | 23,70 | 0,00% | 975,00 |
| 27.01.2026 | 23,70 | 24,50 | 23,30 | 23,70 | 0,00% | 3.247,00 |
| 26.01.2026 | 23,10 | 23,70 | 23,00 | 23,70 | 2,60% | 754,00 |
| 23.01.2026 | 23,30 | 23,40 | 22,50 | 23,10 | -0,86% | 506,00 |
| 22.01.2026 | 23,30 | 23,30 | 22,90 | 23,30 | 0,00% | 337,00 |
| 21.01.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | 487,00 |
| 20.01.2026 | 23,10 | 23,30 | 22,20 | 23,30 | 0,87% | 1.645,00 |
| 19.01.2026 | 23,10 | 23,20 | 22,60 | 23,10 | 0,00% | 1.512,00 |
| 16.01.2026 | 23,00 | 23,70 | 22,90 | 23,10 | 0,43% | 818,00 |
| 15.01.2026 | 23,50 | 23,50 | 22,80 | 23,00 | 0,00% | 993,00 |
| 14.01.2026 | 23,00 | 23,60 | 22,90 | 23,00 | 0,44% | 1.911,00 |
| 13.01.2026 | 24,40 | 24,40 | 22,00 | 22,90 | -6,15% | 6.290,00 |
| 12.01.2026 | 24,70 | 24,80 | 24,30 | 24,40 | -1,21% | 2.102,00 |
| 09.01.2026 | 24,40 | 24,90 | 24,10 | 24,70 | 1,23% | 2.746,00 |
| 08.01.2026 | 23,70 | 24,70 | 23,30 | 24,40 | 2,09% | 2.199,00 |
| 07.01.2026 | 23,40 | 24,00 | 23,20 | 23,90 | 3,02% | 2.900,00 |
| 06.01.2026 | 23,30 | 23,50 | 22,00 | 23,20 | 0,87% | 1.560,00 |
| 05.01.2026 | 21,80 | 23,00 | 21,80 | 23,00 | 4,07% | 2.454,00 |
| 02.01.2026 | 22,10 | 22,20 | 21,90 | 22,10 | 0,45% | 232,00 |
| 31.12.2025 | 21,80 | 22,30 | 21,80 | 22,00 | -1,35% | 796,00 |
| 30.12.2025 | 21,60 | 22,30 | 21,60 | 22,30 | 1,36% | 1.009,00 |
| 29.12.2025 | 21,90 | 22,00 | 21,40 | 22,00 | 0,46% | 654,00 |
| 24.12.2025 | 21,90 | 22,00 | 21,50 | 21,90 | 0,00% | 694,00 |
| 23.12.2025 | 21,30 | 22,00 | 21,30 | 21,90 | 2,82% | 1.017,00 |
| 22.12.2025 | 21,20 | 21,40 | 21,00 | 21,30 | 0,47% | 767,00 |
| 19.12.2025 | 21,00 | 21,20 | 20,90 | 21,20 | 0,00% | 653,00 |
| 18.12.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | 831,00 |
| 17.12.2025 | 21,10 | 22,00 | 20,00 | 21,40 | 1,42% | 2.624,00 |
| 16.12.2025 | 21,10 | 21,10 | 20,50 | 21,10 | 0,48% | 362,00 |
| 15.12.2025 | 21,50 | 21,50 | 20,40 | 21,00 | -0,47% | 1.652,00 |
| 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 |