22,050€
-1,56%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,95 | 22,25 | 21,95 | 22,20 | -0,89% | - |
| 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 |
| 02.06.2026 | 23,20 | 23,30 | 22,30 | 23,20 | -0,43% | 1.217,00 |
| 01.06.2026 | 23,30 | 23,30 | 22,80 | 23,30 | 0,00% | 664,00 |
| 29.05.2026 | 22,80 | 23,30 | 22,60 | 23,30 | 0,00% | 857,00 |
| 28.05.2026 | 22,70 | 23,30 | 22,70 | 23,30 | 0,43% | 359,00 |
| 27.05.2026 | 23,20 | 23,20 | 22,70 | 23,20 | -0,43% | 216,00 |
| 26.05.2026 | 23,50 | 23,50 | 22,90 | 23,30 | -1,27% | 282,00 |
| 25.05.2026 | 23,20 | 23,60 | 23,10 | 23,60 | 0,00% | 385,00 |
| 22.05.2026 | 23,60 | 23,70 | 23,10 | 23,60 | -0,42% | 31,00 |
| 21.05.2026 | 23,40 | 23,70 | 23,40 | 23,70 | 1,72% | 167,00 |
| 20.05.2026 | 23,40 | 23,40 | 22,90 | 23,30 | -0,43% | 210,00 |
| 19.05.2026 | 23,30 | 23,40 | 22,90 | 23,40 | 0,43% | 122,00 |
| 18.05.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 0,00% | 157,00 |
| 15.05.2026 | 22,90 | 23,30 | 22,40 | 23,30 | 1,75% | 2.023,00 |
| 14.05.2026 | 22,90 | 22,90 | 22,50 | 22,90 | -0,43% | 251,00 |
| 13.05.2026 | 22,90 | 23,00 | 22,30 | 23,00 | 0,00% | 418,00 |
| 12.05.2026 | 22,80 | 23,00 | 22,50 | 23,00 | 0,88% | 1.532,00 |
| 11.05.2026 | 23,20 | 23,20 | 22,50 | 22,80 | -1,72% | 174,00 |
| 08.05.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,31% | 861,00 |
| 07.05.2026 | 23,00 | 23,00 | 22,80 | 22,90 | -1,29% | 688,00 |
| 06.05.2026 | 23,10 | 23,20 | 23,00 | 23,20 | 0,00% | 195,00 |
| 05.05.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 0,00% | 192,00 |
| 04.05.2026 | 22,90 | 23,20 | 22,80 | 23,20 | 0,00% | 489,00 |
| 30.04.2026 | 22,50 | 23,20 | 22,30 | 23,20 | 3,11% | 497,00 |
| 29.04.2026 | 23,00 | 23,10 | 22,50 | 22,50 | -3,85% | 1.302,00 |
| 28.04.2026 | 23,40 | 23,70 | 23,10 | 23,40 | -2,09% | 700,00 |
| 27.04.2026 | 23,40 | 23,90 | 23,40 | 23,90 | -1,65% | 115,00 |
| 24.04.2026 | 24,20 | 24,40 | 23,10 | 24,30 | 0,41% | 976,00 |
| 23.04.2026 | 24,10 | 24,20 | 23,80 | 24,20 | 0,00% | 302,00 |
| 22.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 17,00 |