21,050€
1,20%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,95 | 21,10 | 20,85 | 20,95 | 0,72% | - |
| 14.10.2025 | 21,20 | 21,20 | 20,50 | 20,80 | -1,89% | 724,00 |
| 13.10.2025 | 20,00 | 22,00 | 19,90 | 21,20 | 3,41% | 2.342,00 |
| 10.10.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 0,49% | 392,00 |
| 09.10.2025 | 19,85 | 20,40 | 19,85 | 20,40 | 3,29% | 1.146,00 |
| 08.10.2025 | 18,50 | 19,75 | 18,50 | 19,75 | 7,92% | 1.914,00 |
| 07.10.2025 | 19,60 | 19,70 | 17,85 | 18,30 | -6,63% | 3.024,00 |
| 06.10.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | 244,00 |
| 03.10.2025 | 19,55 | 19,70 | 19,50 | 19,70 | 0,77% | 525,00 |
| 02.10.2025 | 19,65 | 19,75 | 19,55 | 19,55 | -0,51% | 368,00 |
| 01.10.2025 | 19,80 | 19,80 | 19,55 | 19,65 | 0,51% | 300,00 |
| 30.09.2025 | 19,80 | 19,95 | 19,55 | 19,55 | 0,00% | 1.173,00 |
| 29.09.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -0,26% | 103,00 |
| 26.09.2025 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | 71,00 |
| 25.09.2025 | 19,70 | 19,75 | 19,55 | 19,60 | -0,51% | 639,00 |
| 24.09.2025 | 19,75 | 19,80 | 19,60 | 19,70 | -0,25% | 142,00 |
| 23.09.2025 | 19,70 | 19,90 | 19,70 | 19,75 | 0,25% | 178,00 |
| 22.09.2025 | 19,75 | 19,85 | 19,65 | 19,70 | -0,25% | 1.196,00 |
| 19.09.2025 | 19,85 | 20,00 | 19,75 | 19,75 | -0,50% | 174,00 |
| 18.09.2025 | 20,00 | 20,10 | 19,85 | 19,85 | -0,75% | 247,00 |
| 17.09.2025 | 19,85 | 20,00 | 19,80 | 20,00 | 0,76% | 294,00 |
| 16.09.2025 | 19,70 | 19,85 | 19,70 | 19,85 | 0,76% | 121,00 |
| 15.09.2025 | 19,65 | 19,75 | 19,65 | 19,70 | 0,00% | 218,00 |
| 12.09.2025 | 19,70 | 19,80 | 19,60 | 19,70 | -0,51% | 592,00 |
| 11.09.2025 | 20,20 | 20,20 | 19,65 | 19,80 | -1,98% | 544,00 |
| 10.09.2025 | 20,40 | 20,50 | 20,20 | 20,20 | 0,00% | 560,00 |
| 09.09.2025 | 19,65 | 20,20 | 19,60 | 20,20 | 3,06% | 458,00 |
| 08.09.2025 | 19,70 | 19,80 | 19,60 | 19,60 | -0,51% | 93,00 |
| 05.09.2025 | 19,70 | 19,70 | 19,60 | 19,70 | 0,00% | 129,00 |
| 04.09.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,76% | 723,00 |
| 03.09.2025 | 19,90 | 20,20 | 19,55 | 19,85 | -0,75% | 498,00 |
| 02.09.2025 | 20,60 | 20,60 | 19,95 | 20,00 | 1,52% | 1.277,00 |
| 01.09.2025 | 20,10 | 20,10 | 19,60 | 19,70 | -1,99% | 370,00 |
| 29.08.2025 | 19,10 | 20,30 | 19,00 | 20,10 | 5,79% | 1.735,00 |
| 28.08.2025 | 20,50 | 20,60 | 18,50 | 19,00 | -7,32% | 3.121,00 |
| 27.08.2025 | 20,70 | 20,70 | 18,65 | 20,50 | -2,84% | 3.664,00 |
| 26.08.2025 | 21,70 | 21,70 | 20,80 | 21,10 | -3,21% | 1.565,00 |
| 25.08.2025 | 21,00 | 21,90 | 21,00 | 21,80 | 3,32% | 1.064,00 |
| 22.08.2025 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | 118,00 |
| 21.08.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | 930,00 |
| 20.08.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | 350,00 |
| 19.08.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,00% | 29,00 |
| 18.08.2025 | 21,80 | 21,80 | 20,80 | 21,10 | -3,21% | 1.798,00 |
| 15.08.2025 | 21,70 | 22,00 | 21,70 | 21,80 | 0,00% | 136,00 |
| 14.08.2025 | 21,80 | 21,80 | 21,50 | 21,80 | 1,87% | 402,00 |
| 13.08.2025 | 21,90 | 22,00 | 21,40 | 21,40 | -2,28% | 1.207,00 |
| 12.08.2025 | 21,20 | 21,90 | 21,10 | 21,90 | 0,00% | 926,00 |
| 11.08.2025 | 22,90 | 22,90 | 21,80 | 21,90 | -0,45% | 1.994,00 |
| 08.08.2025 | 21,80 | 22,70 | 21,70 | 22,00 | 1,38% | 1.062,00 |
| 07.08.2025 | 22,70 | 22,90 | 21,40 | 21,70 | -3,56% | 1.916,00 |
| 06.08.2025 | 21,30 | 22,50 | 21,30 | 22,50 | 6,13% | 2.161,00 |
| 05.08.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 1,44% | 624,00 |
| 04.08.2025 | 20,40 | 21,30 | 20,40 | 20,90 | 1,95% | 648,00 |
| 01.08.2025 | 20,40 | 21,00 | 20,00 | 20,50 | 0,00% | 1.299,00 |
| 31.07.2025 | 20,80 | 21,00 | 20,50 | 20,50 | -1,44% | 507,00 |
| 30.07.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | 302,00 |
| 29.07.2025 | 21,80 | 21,80 | 20,70 | 21,00 | -3,67% | 1.614,00 |
| 28.07.2025 | 20,60 | 21,80 | 20,10 | 21,80 | 6,34% | 2.989,00 |
| 25.07.2025 | 19,90 | 20,50 | 19,90 | 20,50 | 3,02% | 406,00 |
| 24.07.2025 | 20,60 | 20,90 | 19,90 | 19,90 | -2,93% | 1.875,00 |
| 23.07.2025 | 20,20 | 20,60 | 20,10 | 20,50 | 2,50% | 400,00 |
| 22.07.2025 | 20,60 | 20,60 | 19,80 | 20,00 | -2,91% | 1.006,00 |
| 21.07.2025 | 19,50 | 20,70 | 19,50 | 20,60 | 5,64% | 1.505,00 |
| 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 |