20,050€
-1,72%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,20 | 20,70 | 20,00 | 20,40 | 2,00% | 1.359,00 |
| 19.10.2026 | 21,10 | 21,20 | 20,00 | 20,00 | -5,66% | 875,00 |
| 16.10.2026 | 20,90 | 21,20 | 20,70 | 21,20 | 0,47% | 849,00 |
| 15.10.2026 | 21,10 | 21,10 | 20,40 | 21,10 | 0,00% | 100,00 |
| 14.10.2026 | 21,10 | 21,20 | 20,70 | 21,10 | -0,47% | 390,00 |
| 13.10.2026 | 21,20 | 21,30 | 20,80 | 21,20 | 0,00% | 278,00 |
| 12.10.2026 | 21,10 | 21,20 | 21,00 | 21,20 | -0,93% | 304,00 |
| 09.10.2026 | 21,10 | 21,40 | 20,00 | 21,40 | -0,47% | 870,00 |
| 08.10.2026 | 21,50 | 21,50 | 21,00 | 21,50 | -0,92% | 564,00 |
| 07.10.2026 | 21,70 | 21,70 | 21,10 | 21,70 | -1,36% | 346,00 |
| 06.10.2026 | 22,10 | 22,10 | 21,00 | 22,00 | -0,90% | 330,00 |
| 05.10.2026 | 22,20 | 22,30 | 21,50 | 22,20 | 0,00% | 710,00 |
| 02.10.2026 | 22,00 | 22,20 | 21,50 | 22,20 | -0,45% | 413,00 |
| 01.10.2026 | 21,80 | 22,40 | 21,70 | 22,30 | -0,89% | 259,00 |
| 30.09.2026 | 22,70 | 22,70 | 21,90 | 22,50 | -1,32% | 184,00 |
| 29.09.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 1,33% | 114,00 |
| 28.09.2026 | 21,80 | 22,50 | 21,80 | 22,50 | -0,44% | 203,00 |
| 25.09.2026 | 22,20 | 22,60 | 21,50 | 22,60 | 1,35% | 682,00 |
| 24.09.2026 | 21,60 | 22,30 | 21,50 | 22,30 | 2,76% | 672,00 |
| 23.09.2026 | 21,60 | 21,70 | 21,00 | 21,70 | 0,00% | 834,00 |
| 22.09.2026 | 21,80 | 21,80 | 21,50 | 21,70 | -0,46% | 575,00 |
| 21.09.2026 | 21,70 | 21,80 | 21,70 | 21,80 | -0,91% | 141,00 |
| 18.09.2026 | 22,10 | 22,20 | 21,90 | 22,00 | -0,90% | 215,00 |
| 17.09.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 114,00 |
| 16.09.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 403,00 |
| 15.09.2026 | 22,30 | 22,30 | 21,80 | 22,20 | -1,33% | 660,00 |
| 14.09.2026 | 22,50 | 22,60 | 21,60 | 22,50 | 0,00% | 1.363,00 |
| 11.09.2026 | 21,90 | 22,50 | 21,90 | 22,50 | 0,00% | 111,00 |
| 10.09.2026 | 22,30 | 22,60 | 21,80 | 22,50 | 0,00% | 702,00 |
| 09.09.2026 | 22,00 | 22,50 | 21,70 | 22,50 | 0,45% | 206,00 |
| 08.09.2026 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | 152,00 |
| 07.09.2026 | 22,20 | 22,80 | 21,70 | 22,20 | 0,00% | 564,00 |
| 04.09.2026 | 22,80 | 22,90 | 21,80 | 22,20 | -3,06% | 260,00 |
| 03.09.2026 | 23,00 | 23,00 | 22,20 | 22,90 | -1,29% | 122,00 |
| 02.09.2026 | 22,30 | 23,20 | 21,70 | 23,20 | 3,11% | 894,00 |
| 01.09.2026 | 22,50 | 22,50 | 21,60 | 22,50 | -0,88% | 586,00 |
| 31.08.2026 | 22,80 | 22,80 | 21,70 | 22,70 | -1,73% | 816,00 |
| 28.08.2026 | 22,90 | 23,10 | 21,60 | 23,10 | 1,76% | 556,00 |
| 27.08.2026 | 22,50 | 23,10 | 22,40 | 22,70 | -1,73% | 199,00 |
| 26.08.2026 | 23,00 | 23,10 | 22,50 | 23,10 | 0,43% | 175,00 |
| 25.08.2026 | 22,70 | 23,10 | 22,60 | 23,00 | 0,00% | 283,00 |
| 24.08.2026 | 23,20 | 23,20 | 22,70 | 23,00 | -0,43% | 480,00 |
| 21.08.2026 | 23,10 | 23,10 | 22,80 | 23,10 | -0,43% | 153,00 |
| 20.08.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 0,00% | 46,00 |
| 19.08.2026 | 23,00 | 23,20 | 22,70 | 23,20 | -0,85% | 375,00 |
| 18.08.2026 | 22,90 | 23,50 | 22,00 | 23,40 | 4,00% | 1.082,00 |
| 17.08.2026 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | 206,00 |
| 14.08.2026 | 21,90 | 22,40 | 21,90 | 22,40 | 2,28% | 895,00 |
| 13.08.2026 | 21,60 | 21,90 | 21,50 | 21,90 | 0,92% | 208,00 |
| 12.08.2026 | 21,20 | 21,80 | 21,20 | 21,70 | -0,46% | 115,00 |
| 11.08.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 1,87% | 199,00 |
| 10.08.2026 | 21,50 | 21,50 | 20,90 | 21,40 | 0,00% | 422,00 |
| 07.08.2026 | 21,30 | 21,40 | 21,00 | 21,40 | 1,42% | 227,00 |
| 06.08.2026 | 21,50 | 21,60 | 21,00 | 21,10 | -1,86% | 1.141,00 |
| 05.08.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,47% | 438,00 |
| 04.08.2026 | 21,30 | 21,40 | 20,90 | 21,40 | 0,00% | 215,00 |
| 03.08.2026 | 21,50 | 21,50 | 21,30 | 21,40 | 0,00% | 340,00 |
| 31.07.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 0,00% | 166,00 |
| 30.07.2026 | 21,30 | 21,40 | 20,70 | 21,40 | 0,47% | 2.856,00 |
| 29.07.2026 | 21,10 | 21,40 | 20,50 | 21,30 | 0,00% | 1.036,00 |
| 28.07.2026 | 20,30 | 21,30 | 20,30 | 21,30 | 1,43% | 519,00 |
| 27.07.2026 | 21,50 | 21,90 | 20,10 | 21,00 | -2,33% | 2.030,00 |
| 24.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 33,00 |
| 23.07.2026 | 21,40 | 21,50 | 20,50 | 21,50 | 0,47% | 1.465,00 |
| 22.07.2026 | 21,00 | 22,00 | 20,80 | 21,40 | -0,47% | 2.165,00 |
| 21.07.2026 | 21,30 | 21,70 | 20,90 | 21,50 | -0,92% | 1.554,00 |
| 20.07.2026 | 23,00 | 23,00 | 20,70 | 21,70 | -4,41% | 4.339,00 |
| 17.07.2026 | 23,40 | 23,40 | 22,50 | 22,70 | -2,99% | 1.398,00 |
| 16.07.2026 | 23,10 | 23,50 | 22,90 | 23,40 | 1,30% | 452,00 |
| 15.07.2026 | 23,40 | 23,40 | 23,10 | 23,10 | -1,70% | 23,00 |
| 14.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 41,00 |
| 13.07.2026 | 23,40 | 23,50 | 23,10 | 23,50 | 0,00% | 61,00 |
| 10.07.2026 | 23,40 | 23,50 | 23,40 | 23,50 | 0,43% | 77,00 |
| 09.07.2026 | 23,40 | 23,40 | 23,00 | 23,40 | -0,43% | 331,00 |
| 08.07.2026 | 23,40 | 23,50 | 22,60 | 23,50 | 1,29% | 430,00 |
| 07.07.2026 | 23,00 | 23,30 | 22,90 | 23,20 | -0,85% | 63,00 |
| 06.07.2026 | 23,00 | 23,40 | 23,00 | 23,40 | -0,43% | 171,00 |
| 03.07.2026 | 23,40 | 23,50 | 23,30 | 23,50 | 0,00% | 126,00 |
| 02.07.2026 | 23,40 | 23,50 | 23,00 | 23,50 | -0,42% | 186,00 |
| 01.07.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | 76,00 |
| 30.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 36,00 |
| 29.06.2026 | 23,40 | 23,60 | 23,10 | 23,60 | 0,85% | 313,00 |
| 26.06.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -0,85% | 30,00 |
| 25.06.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 51,00 |
| 24.06.2026 | 23,10 | 23,60 | 23,10 | 23,50 | -0,84% | 335,00 |
| 23.06.2026 | 23,60 | 23,70 | 23,10 | 23,70 | 0,00% | 119,00 |
| 22.06.2026 | 23,90 | 23,90 | 23,00 | 23,70 | -1,25% | 432,00 |
| 19.06.2026 | 23,80 | 24,00 | 23,50 | 24,00 | 0,00% | 615,00 |
| 18.06.2026 | 24,30 | 24,30 | 22,90 | 24,00 | -1,64% | 1.233,00 |
| 17.06.2026 | 24,00 | 24,40 | 23,80 | 24,40 | -0,81% | 383,00 |
| 16.06.2026 | 24,50 | 25,00 | 23,90 | 24,60 | 0,00% | 1.450,00 |
| 15.06.2026 | 24,10 | 24,60 | 24,10 | 24,60 | 0,82% | 1.093,00 |
| 12.06.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | 954,00 |
| 11.06.2026 | 24,40 | 24,40 | 23,70 | 24,20 | -0,82% | 1.358,00 |
| 10.06.2026 | 22,90 | 24,40 | 22,70 | 24,40 | 6,09% | 4.704,00 |
| 09.06.2026 | 23,20 | 23,20 | 22,60 | 23,00 | -0,86% | 584,00 |
| 08.06.2026 | 22,70 | 23,20 | 22,50 | 23,20 | 0,43% | 1.263,00 |
| 05.06.2026 | 22,60 | 23,10 | 22,60 | 23,10 | -0,43% | 15,00 |
| 04.06.2026 | 22,60 | 23,20 | 22,60 | 23,20 | 0,43% | 291,00 |
| 03.06.2026 | 23,00 | 23,10 | 22,40 | 23,10 | -0,43% | 479,00 |