15,925€
0,47%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 16,70 | 16,75 | 16,65 | 16,70 | 0,00% | 97,00 |
| 24.02.2025 | 17,60 | 17,60 | 16,05 | 16,70 | -4,57% | 2.234,00 |
| 21.02.2025 | 16,90 | 17,60 | 16,65 | 17,50 | 3,55% | 2.011,00 |
| 20.02.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 0,90% | 495,00 |
| 19.02.2025 | 17,60 | 17,90 | 16,55 | 16,75 | -4,83% | 1.934,00 |
| 18.02.2025 | 16,50 | 17,75 | 16,50 | 17,60 | 8,64% | 4.374,00 |
| 17.02.2025 | 16,00 | 16,50 | 16,00 | 16,20 | 2,53% | 1.375,00 |
| 14.02.2025 | 15,00 | 16,50 | 14,90 | 15,80 | 5,33% | 1.148,00 |
| 13.02.2025 | 14,70 | 15,20 | 14,60 | 15,00 | 2,74% | 1.723,00 |
| 12.02.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | 416,00 |
| 11.02.2025 | 14,65 | 14,75 | 14,65 | 14,70 | 0,34% | 157,00 |
| 10.02.2025 | 14,70 | 14,70 | 14,65 | 14,65 | -0,34% | 131,00 |
| 07.02.2025 | 14,70 | 14,75 | 14,60 | 14,70 | 0,00% | 245,00 |
| 06.02.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | 176,00 |
| 05.02.2025 | 14,85 | 14,90 | 14,80 | 14,90 | 0,34% | 252,00 |
| 04.02.2025 | 14,85 | 14,85 | 14,75 | 14,85 | 0,00% | 455,00 |
| 03.02.2025 | 14,35 | 14,90 | 14,35 | 14,85 | 3,48% | 495,00 |
| 31.01.2025 | 14,45 | 14,85 | 14,35 | 14,35 | -0,69% | 371,00 |
| 30.01.2025 | 14,35 | 14,45 | 14,20 | 14,45 | 1,05% | 905,00 |
| 29.01.2025 | 14,10 | 14,80 | 14,10 | 14,30 | 1,42% | 1.015,00 |
| 28.01.2025 | 14,65 | 14,70 | 14,10 | 14,10 | -3,75% | 846,00 |
| 27.01.2025 | 14,35 | 14,65 | 14,00 | 14,65 | 3,17% | 2.350,00 |
| 24.01.2025 | 14,25 | 14,65 | 14,20 | 14,20 | 0,00% | 555,00 |
| 23.01.2025 | 14,25 | 14,25 | 14,15 | 14,20 | -0,35% | 77,00 |
| 22.01.2025 | 14,65 | 14,65 | 14,05 | 14,25 | -3,06% | 879,00 |
| 21.01.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | 108,00 |
| 20.01.2025 | 14,80 | 15,00 | 14,55 | 14,70 | -0,68% | 528,00 |
| 17.01.2025 | 15,00 | 15,20 | 14,80 | 14,80 | -1,33% | 270,00 |
| 16.01.2025 | 14,90 | 15,25 | 14,90 | 15,00 | 1,35% | 1.042,00 |
| 15.01.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -1,33% | 396,00 |
| 14.01.2025 | 15,00 | 15,10 | 14,90 | 15,00 | 0,33% | 367,00 |
| 13.01.2025 | 14,70 | 15,00 | 14,55 | 14,95 | 1,70% | 724,00 |
| 10.01.2025 | 14,85 | 14,85 | 14,50 | 14,70 | -1,01% | 841,00 |
| 09.01.2025 | 14,90 | 14,90 | 14,85 | 14,85 | -0,34% | 77,00 |
| 08.01.2025 | 15,00 | 15,00 | 14,85 | 14,90 | -0,67% | 169,00 |
| 07.01.2025 | 14,90 | 15,00 | 14,70 | 15,00 | 0,67% | 676,00 |
| 06.01.2025 | 14,65 | 14,90 | 14,65 | 14,90 | 2,05% | 616,00 |
| 03.01.2025 | 14,60 | 14,70 | 14,55 | 14,60 | -0,34% | 791,00 |
| 02.01.2025 | 14,50 | 14,65 | 14,30 | 14,65 | 1,03% | 301,00 |
| 31.12.2024 | 14,60 | 14,65 | 14,50 | 14,50 | -0,68% | 227,00 |
| 30.12.2024 | 14,70 | 14,70 | 14,55 | 14,60 | 0,34% | 262,00 |
| 27.12.2024 | 14,85 | 14,85 | 14,55 | 14,55 | 0,00% | 656,00 |
| 24.12.2024 | 14,75 | 14,75 | 14,50 | 14,55 | -1,36% | 774,00 |
| 23.12.2024 | 14,50 | 14,80 | 14,40 | 14,75 | 3,15% | 3.067,00 |
| 20.12.2024 | 13,30 | 14,30 | 13,30 | 14,30 | 6,72% | 2.683,00 |