19,425€
0,65%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | 607,00 |
| 17.07.2025 | 19,05 | 19,30 | 18,65 | 19,30 | 1,31% | 995,00 |
| 16.07.2025 | 19,10 | 19,10 | 19,05 | 19,05 | -0,26% | 35,00 |
| 15.07.2025 | 19,50 | 19,75 | 18,80 | 19,10 | -2,05% | 4.190,00 |
| 14.07.2025 | 19,45 | 19,55 | 19,40 | 19,50 | 0,26% | 296,00 |
| 11.07.2025 | 19,30 | 19,50 | 19,30 | 19,45 | 1,04% | 397,00 |
| 10.07.2025 | 19,30 | 19,35 | 19,00 | 19,25 | 0,00% | 2.171,00 |
| 09.07.2025 | 19,40 | 19,40 | 19,10 | 19,25 | -0,77% | 2.078,00 |
| 08.07.2025 | 19,50 | 19,50 | 19,20 | 19,40 | -0,51% | 3.308,00 |
| 07.07.2025 | 19,45 | 19,70 | 19,30 | 19,50 | 2,36% | 2.752,00 |
| 04.07.2025 | 20,10 | 20,40 | 18,80 | 19,05 | -6,16% | 3.045,00 |
| 03.07.2025 | 20,60 | 20,60 | 20,20 | 20,30 | 0,00% | 476,00 |
| 02.07.2025 | 20,40 | 20,80 | 19,95 | 20,30 | -0,49% | 1.261,00 |
| 01.07.2025 | 20,00 | 20,80 | 20,00 | 20,40 | 4,08% | 1.948,00 |
| 30.06.2025 | 19,00 | 19,90 | 19,00 | 19,60 | 3,70% | 2.276,00 |
| 27.06.2025 | 18,75 | 18,90 | 18,70 | 18,90 | 1,07% | 1.176,00 |
| 26.06.2025 | 18,70 | 18,75 | 18,60 | 18,70 | 0,00% | 253,00 |
| 25.06.2025 | 18,95 | 18,95 | 18,65 | 18,70 | -1,06% | 865,00 |
| 24.06.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 660,00 |
| 23.06.2025 | 19,10 | 19,55 | 18,80 | 19,00 | -0,52% | 1.528,00 |
| 20.06.2025 | 18,00 | 19,95 | 18,00 | 19,10 | 6,11% | 6.089,00 |
| 19.06.2025 | 17,20 | 18,00 | 17,20 | 18,00 | 4,65% | 1.796,00 |
| 18.06.2025 | 17,15 | 17,95 | 17,05 | 17,20 | 0,29% | 5.060,00 |
| 17.06.2025 | 17,40 | 17,40 | 17,00 | 17,15 | -1,15% | 646,00 |
| 16.06.2025 | 17,40 | 17,60 | 17,30 | 17,35 | 0,29% | 1.581,00 |
| 13.06.2025 | 16,80 | 17,30 | 16,45 | 17,30 | 2,37% | 940,00 |
| 12.06.2025 | 17,40 | 17,40 | 16,20 | 16,90 | -2,59% | 2.721,00 |
| 11.06.2025 | 16,70 | 18,20 | 16,70 | 17,35 | 14,14% | 6.020,00 |
| 10.06.2025 | 15,40 | 15,45 | 15,20 | 15,20 | -1,30% | 105,00 |
| 09.06.2025 | 15,20 | 15,40 | 14,85 | 15,40 | 1,32% | 637,00 |
| 06.06.2025 | 15,55 | 15,55 | 15,10 | 15,20 | -2,25% | 713,00 |
| 05.06.2025 | 15,60 | 15,60 | 15,50 | 15,55 | -0,32% | 85,00 |
| 04.06.2025 | 15,65 | 15,70 | 15,50 | 15,60 | -0,32% | 496,00 |
| 03.06.2025 | 15,70 | 15,70 | 15,65 | 15,65 | -0,32% | 212,00 |
| 02.06.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 254,00 |
| 30.05.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -3,13% | 334,00 |
| 29.05.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | 52,00 |
| 28.05.2025 | 15,90 | 16,25 | 15,70 | 15,90 | 0,00% | 341,00 |
| 27.05.2025 | 15,40 | 15,90 | 15,10 | 15,90 | 3,25% | 625,00 |
| 26.05.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 172,00 |
| 23.05.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | 18,00 |
| 22.05.2025 | 15,80 | 15,80 | 14,80 | 15,30 | -3,16% | 1.227,00 |
| 21.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 11,00 |
| 20.05.2025 | 15,90 | 15,90 | 15,60 | 15,80 | -0,63% | 148,00 |
| 19.05.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -0,31% | 627,00 |
| 16.05.2025 | 15,85 | 16,00 | 15,65 | 15,95 | 0,63% | 434,00 |
| 15.05.2025 | 16,00 | 16,00 | 15,65 | 15,85 | -1,25% | 352,00 |
| 14.05.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 0,94% | 51,00 |
| 13.05.2025 | 15,95 | 15,95 | 15,90 | 15,90 | -0,31% | 218,00 |
| 12.05.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | 78,00 |
| 09.05.2025 | 16,00 | 16,10 | 15,95 | 15,95 | -0,31% | 470,00 |
| 08.05.2025 | 15,90 | 16,00 | 15,80 | 16,00 | 0,63% | 181,00 |
| 07.05.2025 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | 173,00 |
| 06.05.2025 | 16,00 | 16,00 | 15,60 | 16,00 | 4,58% | 1.629,00 |
| 05.05.2025 | 15,41 | 15,50 | 15,30 | 15,30 | -1,92% | 692,00 |
| 02.05.2025 | 15,80 | 15,85 | 15,60 | 15,60 | -1,27% | 361,00 |
| 30.04.2025 | 16,00 | 16,00 | 15,60 | 15,80 | -1,25% | 684,00 |
| 29.04.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 854,00 |
| 28.04.2025 | 15,71 | 15,80 | 15,60 | 15,80 | 0,64% | 355,00 |
| 25.04.2025 | 15,40 | 15,80 | 15,40 | 15,70 | 1,95% | 473,00 |
| 24.04.2025 | 15,00 | 15,50 | 15,00 | 15,40 | 2,67% | 961,00 |
| 23.04.2025 | 15,00 | 15,00 | 14,95 | 15,00 | 0,00% | 71,00 |
| 22.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,99% | 51,00 |
| 17.04.2025 | 15,30 | 15,31 | 14,10 | 15,15 | -0,98% | 1.761,00 |
| 16.04.2025 | 15,10 | 15,30 | 14,75 | 15,30 | 1,32% | 589,00 |
| 15.04.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 67,00 |
| 14.04.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,60% | 159,00 |
| 11.04.2025 | 15,00 | 15,00 | 14,99 | 14,99 | -0,07% | 46,00 |
| 10.04.2025 | 15,00 | 15,34 | 15,00 | 15,00 | 4,90% | 498,00 |
| 09.04.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | 794,00 |
| 08.04.2025 | 13,70 | 14,92 | 13,70 | 14,70 | 8,09% | 688,00 |
| 07.04.2025 | 14,35 | 14,35 | 12,60 | 13,60 | -7,17% | 2.062,00 |
| 04.04.2025 | 15,20 | 15,45 | 14,55 | 14,65 | -3,62% | 1.172,00 |
| 03.04.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -2,25% | 412,00 |
| 02.04.2025 | 16,00 | 16,00 | 15,50 | 15,55 | -2,81% | 705,00 |
| 01.04.2025 | 15,95 | 16,00 | 15,90 | 16,00 | -0,62% | 295,00 |
| 31.03.2025 | 16,60 | 16,70 | 16,00 | 16,10 | -2,42% | 990,00 |
| 28.03.2025 | 15,80 | 17,25 | 15,80 | 16,50 | 4,43% | 2.989,00 |
| 27.03.2025 | 16,05 | 16,05 | 15,80 | 15,80 | -1,25% | 488,00 |
| 26.03.2025 | 15,90 | 17,25 | 15,90 | 16,00 | 1,27% | 3.510,00 |
| 25.03.2025 | 15,90 | 16,05 | 15,55 | 15,80 | -0,63% | 1.312,00 |
| 24.03.2025 | 15,85 | 16,05 | 15,85 | 15,90 | 0,32% | 519,00 |
| 21.03.2025 | 16,75 | 16,90 | 15,10 | 15,85 | -5,09% | 3.217,00 |
| 20.03.2025 | 16,70 | 16,75 | 16,60 | 16,70 | 0,30% | 156,00 |
| 19.03.2025 | 16,40 | 16,70 | 16,35 | 16,65 | 1,52% | 597,00 |
| 18.03.2025 | 16,65 | 16,65 | 16,40 | 16,40 | -1,50% | 586,00 |
| 17.03.2025 | 16,60 | 16,65 | 16,50 | 16,65 | 0,30% | 554,00 |
| 14.03.2025 | 15,95 | 16,60 | 15,95 | 16,60 | 4,40% | 1.897,00 |
| 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 |