20,100€
-1,47%
Echtzeit-Aktienkurs Moulinvest S.A.
Bid:
Ask:
Aktienkurse zur Moulinvest S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 20.10.2026 | 20,48 | 20,50 | 20,10 | 20,10 | -1,47% | - |
| 19.10.2026 | 20,85 | 21,10 | 20,40 | 20,40 | -1,92% | - |
| 16.10.2026 | 20,80 | 21,05 | 20,70 | 20,80 | 0,48% | - |
| 15.10.2026 | 20,75 | 20,75 | 20,70 | 20,70 | -0,96% | - |
| 14.10.2026 | 21,05 | 21,05 | 20,85 | 20,90 | -0,71% | - |
| 13.10.2026 | 21,15 | 21,15 | 20,95 | 21,05 | 0,00% | - |
| 12.10.2026 | 20,70 | 21,15 | 20,70 | 21,05 | 1,45% | - |
| 09.10.2026 | 21,20 | 21,30 | 20,50 | 20,75 | -1,66% | - |
| 08.10.2026 | 21,45 | 21,55 | 20,85 | 21,10 | -2,09% | - |
| 07.10.2026 | 21,40 | 21,55 | 21,15 | 21,55 | 0,23% | - |
| 06.10.2026 | 21,85 | 21,95 | 21,30 | 21,50 | -1,60% | - |
| 05.10.2026 | 21,70 | 22,05 | 21,55 | 21,85 | 0,46% | - |
| 02.10.2026 | 22,00 | 22,00 | 21,60 | 21,75 | -0,68% | - |
| 01.10.2026 | 22,00 | 22,10 | 21,90 | 21,90 | -0,68% | - |
| 30.09.2026 | 22,65 | 22,65 | 22,00 | 22,05 | -2,22% | - |
| 29.09.2026 | 22,50 | 22,60 | 22,40 | 22,55 | 0,45% | - |
| 28.09.2026 | 22,15 | 22,55 | 22,00 | 22,45 | 1,13% | - |
| 25.09.2026 | 21,95 | 22,20 | 21,85 | 22,20 | 1,60% | - |
| 24.09.2026 | 21,30 | 21,95 | 21,25 | 21,85 | 2,82% | - |
| 23.09.2026 | 21,65 | 21,65 | 21,15 | 21,25 | -1,85% | - |
| 22.09.2026 | 21,70 | 21,75 | 21,55 | 21,65 | -0,69% | - |
| 21.09.2026 | 22,00 | 22,00 | 21,70 | 21,80 | -0,91% | - |
| 18.09.2026 | 21,95 | 22,15 | 21,90 | 22,00 | 0,69% | - |
| 17.09.2026 | 22,15 | 22,15 | 21,85 | 21,85 | -1,13% | - |
| 16.09.2026 | 21,95 | 22,15 | 21,85 | 22,10 | 0,68% | - |
| 15.09.2026 | 22,00 | 22,10 | 21,85 | 21,95 | -0,23% | - |
| 14.09.2026 | 22,40 | 22,45 | 21,65 | 22,00 | -1,57% | - |
| 11.09.2026 | 22,10 | 22,45 | 22,05 | 22,35 | 1,59% | - |
| 10.09.2026 | 22,00 | 22,55 | 22,00 | 22,00 | 0,00% | - |
| 09.09.2026 | 22,10 | 22,25 | 22,00 | 22,00 | -0,90% | - |
| 08.09.2026 | 22,05 | 22,25 | 22,05 | 22,20 | 0,23% | - |
| 07.09.2026 | 22,55 | 22,55 | 21,95 | 22,15 | -1,77% | - |
| 04.09.2026 | 22,60 | 22,60 | 22,20 | 22,55 | -0,22% | - |
| 03.09.2026 | 22,60 | 22,75 | 22,50 | 22,60 | 0,00% | - |
| 02.09.2026 | 21,90 | 22,60 | 21,85 | 22,60 | 3,20% | 39,00 |
| 01.09.2026 | 22,25 | 22,30 | 21,85 | 21,90 | -1,35% | - |
| 31.08.2026 | 22,30 | 22,50 | 21,75 | 22,20 | -0,45% | - |
| 28.08.2026 | 22,60 | 22,70 | 22,20 | 22,30 | -1,55% | - |
| 27.08.2026 | 22,75 | 22,80 | 22,55 | 22,65 | -0,22% | - |
| 26.08.2026 | 23,10 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 25.08.2026 | 22,90 | 22,90 | 22,60 | 22,70 | -0,87% | - |
| 24.08.2026 | 23,00 | 23,15 | 22,80 | 22,90 | -0,43% | - |
| 21.08.2026 | 23,00 | 23,10 | 22,90 | 23,00 | 0,00% | - |
| 20.08.2026 | 23,30 | 23,30 | 23,00 | 23,00 | -0,22% | - |
| 19.08.2026 | 23,00 | 23,15 | 22,90 | 23,05 | 1,99% | - |
| 05.05.2026 | 22,95 | 23,15 | 22,60 | 22,60 | -1,74% | - |
| 04.05.2026 | 22,95 | 23,00 | 22,75 | 23,00 | 0,22% | - |
| 30.04.2026 | 22,75 | 23,15 | 22,35 | 22,95 | 0,66% | - |
| 29.04.2026 | 23,35 | 23,45 | 22,65 | 22,80 | -2,36% | - |
| 28.04.2026 | 23,65 | 23,75 | 23,20 | 23,35 | -1,68% | - |
| 27.04.2026 | 23,65 | 23,75 | 23,65 | 23,75 | 0,21% | - |
| 24.04.2026 | 23,90 | 24,05 | 23,65 | 23,70 | -0,84% | - |
| 23.04.2026 | 23,85 | 24,15 | 23,80 | 23,90 | 0,21% | - |
| 22.04.2026 | 23,80 | 23,95 | 23,80 | 23,85 | 0,21% | - |
| 21.04.2026 | 23,40 | 24,10 | 23,30 | 23,80 | 1,49% | - |
| 20.04.2026 | 23,25 | 23,45 | 23,10 | 23,45 | 0,43% | - |
| 17.04.2026 | 22,30 | 23,50 | 22,30 | 23,35 | 2,19% | - |
| 16.04.2026 | 22,80 | 23,10 | 22,70 | 22,85 | 0,66% | - |
| 15.04.2026 | 22,65 | 23,00 | 22,65 | 22,70 | -0,22% | - |
| 14.04.2026 | 22,65 | 23,15 | 22,65 | 22,75 | 0,00% | - |
| 13.04.2026 | 22,30 | 23,10 | 22,20 | 22,75 | 2,02% | - |
| 10.04.2026 | 22,95 | 23,10 | 22,30 | 22,30 | -2,83% | - |
| 09.04.2026 | 23,40 | 23,50 | 22,90 | 22,95 | -2,13% | - |
| 08.04.2026 | 24,20 | 24,25 | 23,40 | 23,45 | -1,68% | - |
| 07.04.2026 | 24,25 | 24,25 | 23,65 | 23,85 | -1,45% | - |
| 02.04.2026 | 24,70 | 24,90 | 24,15 | 24,20 | -2,81% | - |
| 01.04.2026 | 24,35 | 24,95 | 23,85 | 24,90 | 2,05% | - |
| 31.03.2026 | 24,00 | 24,45 | 23,80 | 24,40 | 2,09% | - |
| 30.03.2026 | 24,35 | 24,70 | 23,60 | 23,90 | -2,05% | - |
| 27.03.2026 | 23,75 | 24,50 | 23,70 | 24,40 | 2,95% | - |
| 26.03.2026 | 23,70 | 23,95 | 23,65 | 23,70 | -0,21% | - |
| 25.03.2026 | 24,00 | 24,10 | 23,75 | 23,75 | -1,04% | - |
| 24.03.2026 | 23,50 | 24,10 | 23,50 | 24,00 | 1,48% | - |
| 23.03.2026 | 23,30 | 23,90 | 23,20 | 23,65 | 1,50% | - |
| 20.03.2026 | 23,75 | 23,85 | 23,25 | 23,30 | -2,31% | - |
| 19.03.2026 | 23,10 | 23,85 | 23,10 | 23,85 | 1,49% | - |
| 18.03.2026 | 23,45 | 23,75 | 23,30 | 23,50 | 0,21% | - |
| 17.03.2026 | 23,10 | 23,45 | 23,00 | 23,45 | 1,30% | - |
| 16.03.2026 | 23,25 | 23,35 | 23,05 | 23,15 | -0,43% | - |
| 13.03.2026 | 23,40 | 23,50 | 23,20 | 23,25 | -0,85% | - |
| 12.03.2026 | 23,35 | 23,75 | 23,35 | 23,45 | -0,21% | - |
| 11.03.2026 | 23,65 | 23,85 | 23,25 | 23,50 | -0,21% | - |
| 10.03.2026 | 23,20 | 23,75 | 23,00 | 23,55 | 1,29% | - |
| 09.03.2026 | 23,50 | 23,70 | 22,80 | 23,25 | -2,11% | - |
| 06.03.2026 | 23,95 | 24,00 | 23,70 | 23,75 | -0,84% | - |
| 05.03.2026 | 23,65 | 24,00 | 23,55 | 23,95 | 1,27% | - |
| 04.03.2026 | 23,25 | 23,85 | 23,15 | 23,65 | 1,50% | - |
| 03.03.2026 | 23,75 | 24,05 | 23,15 | 23,30 | -2,10% | - |
| 02.03.2026 | 23,40 | 24,15 | 22,75 | 23,80 | 0,85% | - |
| 27.02.2026 | 23,70 | 23,95 | 23,30 | 23,60 | -2,68% | - |
| 26.02.2026 | 23,90 | 24,25 | 23,75 | 24,25 | 1,04% | - |
| 25.02.2026 | 24,65 | 24,70 | 23,90 | 24,00 | -3,03% | - |
| 24.02.2026 | 25,15 | 25,30 | 24,05 | 24,75 | -1,98% | - |
| 23.02.2026 | 24,80 | 25,45 | 24,75 | 25,25 | 1,61% | - |
| 20.02.2026 | 24,85 | 25,10 | 24,55 | 24,85 | -0,40% | - |
| 19.02.2026 | 25,00 | 25,10 | 24,65 | 24,95 | 0,20% | - |
| 18.02.2026 | 25,00 | 25,65 | 24,90 | 24,90 | -0,40% | - |
| 17.02.2026 | 25,10 | 25,50 | 24,70 | 25,00 | -0,60% | - |
| 16.02.2026 | 25,50 | 25,65 | 24,95 | 25,15 | -1,18% | - |