13,900€
0,36%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 13,50 | 13,65 | 13,30 | 13,65 | 1,11% | 1.961,00 |
| 01.08.2024 | 13,80 | 13,85 | 13,50 | 13,50 | -1,10% | 1.894,00 |
| 31.07.2024 | 13,80 | 13,80 | 13,65 | 13,65 | -0,36% | 718,00 |
| 30.07.2024 | 14,05 | 14,10 | 13,70 | 13,70 | -2,49% | 1.288,00 |
| 29.07.2024 | 14,10 | 14,20 | 13,95 | 14,05 | 0,36% | 1.659,00 |
| 26.07.2024 | 13,95 | 14,15 | 13,90 | 14,00 | 0,36% | 6.659,00 |
| 25.07.2024 | 14,45 | 14,45 | 13,95 | 13,95 | -3,46% | 1.491,00 |
| 24.07.2024 | 14,20 | 14,45 | 14,20 | 14,45 | 1,76% | 280,00 |
| 23.07.2024 | 14,40 | 14,40 | 14,00 | 14,20 | -1,05% | 6.197,00 |
| 22.07.2024 | 14,15 | 14,40 | 14,10 | 14,35 | 1,77% | 1.331,00 |
| 19.07.2024 | 14,10 | 14,40 | 13,95 | 14,10 | 0,36% | 4.032,00 |
| 18.07.2024 | 14,00 | 14,15 | 13,95 | 14,05 | 0,36% | 1.238,00 |
| 17.07.2024 | 14,10 | 14,20 | 13,90 | 14,00 | -0,71% | 572,00 |
| 16.07.2024 | 14,25 | 14,25 | 14,05 | 14,10 | -0,70% | 878,00 |
| 15.07.2024 | 14,05 | 14,30 | 13,90 | 14,20 | 1,43% | 11.280,00 |
| 12.07.2024 | 14,70 | 14,80 | 14,00 | 14,00 | -4,76% | 903,00 |
| 11.07.2024 | 14,60 | 15,00 | 14,50 | 14,70 | -1,01% | 1.521,00 |
| 10.07.2024 | 14,50 | 14,85 | 14,30 | 14,85 | 2,41% | 714,00 |
| 09.07.2024 | 14,65 | 14,75 | 14,35 | 14,50 | -3,65% | 1.215,00 |
| 08.07.2024 | 15,30 | 15,30 | 14,80 | 15,05 | 0,33% | 1.322,00 |
| 05.07.2024 | 14,75 | 15,05 | 14,70 | 15,00 | 1,69% | 2.000,00 |
| 04.07.2024 | 15,80 | 15,80 | 14,50 | 14,75 | -6,35% | 4.337,00 |
| 03.07.2024 | 15,20 | 15,80 | 15,20 | 15,75 | 3,62% | 2.058,00 |
| 02.07.2024 | 16,10 | 16,20 | 14,65 | 15,20 | -1,94% | 3.891,00 |
| 01.07.2024 | 13,90 | 15,50 | 13,90 | 15,50 | 11,11% | 7.606,00 |
| 28.06.2024 | 14,00 | 14,10 | 13,80 | 13,95 | 0,36% | 3.486,00 |
| 27.06.2024 | 14,30 | 14,35 | 13,60 | 13,90 | -1,77% | 22.685,00 |
| 26.06.2024 | 14,80 | 14,80 | 13,80 | 14,15 | -4,39% | 5.021,00 |
| 25.06.2024 | 15,05 | 15,40 | 14,80 | 14,80 | -1,33% | 3.317,00 |
| 24.06.2024 | 15,75 | 15,75 | 14,65 | 15,00 | -6,54% | 4.573,00 |
| 21.06.2024 | 16,00 | 16,15 | 15,95 | 16,05 | -0,93% | 1.354,00 |
| 20.06.2024 | 16,15 | 16,30 | 15,40 | 16,20 | 1,25% | 17.518,00 |
| 19.06.2024 | 16,65 | 16,65 | 15,60 | 16,00 | -3,90% | 2.501,00 |
| 18.06.2024 | 17,00 | 17,00 | 16,20 | 16,65 | -1,19% | 1.644,00 |
| 17.06.2024 | 16,40 | 16,85 | 16,10 | 16,85 | 2,74% | 3.324,00 |
| 14.06.2024 | 17,00 | 17,00 | 16,35 | 16,40 | -3,24% | 1.418,00 |
| 13.06.2024 | 17,20 | 17,30 | 16,40 | 16,95 | -3,14% | 4.100,00 |
| 12.06.2024 | 18,70 | 18,80 | 16,90 | 17,50 | -6,42% | 10.362,00 |
| 11.06.2024 | 18,90 | 19,40 | 17,40 | 18,70 | -7,88% | 6.789,00 |
| 10.06.2024 | 20,40 | 20,50 | 20,00 | 20,30 | -1,46% | 577,00 |
| 07.06.2024 | 20,40 | 20,70 | 20,30 | 20,60 | 1,48% | 415,00 |
| 06.06.2024 | 20,40 | 20,60 | 20,10 | 20,30 | -1,46% | 596,00 |
| 05.06.2024 | 20,00 | 20,60 | 19,75 | 20,60 | 3,00% | 1.174,00 |
| 04.06.2024 | 20,40 | 20,40 | 19,80 | 20,00 | -1,96% | 1.382,00 |
| 03.06.2024 | 20,50 | 20,80 | 20,30 | 20,40 | -0,49% | 539,00 |
| 31.05.2024 | 20,40 | 21,00 | 19,90 | 20,50 | 0,49% | 1.431,00 |
| 30.05.2024 | 20,10 | 20,60 | 19,95 | 20,40 | 1,49% | 984,00 |
| 29.05.2024 | 20,20 | 20,20 | 20,00 | 20,10 | 0,00% | 79,00 |
| 28.05.2024 | 19,90 | 20,10 | 19,90 | 20,10 | 1,01% | 1.608,00 |
| 27.05.2024 | 19,90 | 19,95 | 19,80 | 19,90 | 0,00% | 941,00 |
| 24.05.2024 | 20,30 | 20,30 | 19,90 | 19,90 | -1,97% | 1.752,00 |
| 23.05.2024 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | 467,00 |
| 22.05.2024 | 20,90 | 20,90 | 20,00 | 20,30 | -2,87% | 4.017,00 |
| 21.05.2024 | 21,50 | 21,50 | 20,00 | 20,90 | -2,79% | 2.707,00 |
| 20.05.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,47% | 963,00 |
| 17.05.2024 | 21,10 | 21,40 | 21,00 | 21,40 | 1,90% | 685,00 |
| 16.05.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 610,00 |
| 15.05.2024 | 21,00 | 21,00 | 20,50 | 20,80 | -0,95% | 767,00 |
| 14.05.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 224,00 |
| 13.05.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | 1.930,00 |