50,750€
-1,46%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 51,75 | 52,25 | 50,25 | 51,75 | 0,49% | - |
| 12.10.2026 | 51,00 | 52,00 | 49,75 | 51,50 | 1,98% | - |
| 09.10.2026 | 50,20 | 51,50 | 49,65 | 50,50 | 2,02% | 11,00 |
| 08.10.2026 | 50,10 | 50,75 | 49,10 | 49,50 | -0,70% | 586,00 |
| 07.10.2026 | 49,85 | 51,75 | 48,50 | 49,85 | -0,20% | 825,00 |
| 06.10.2026 | 49,85 | 50,65 | 49,30 | 49,95 | 0,91% | 56,00 |
| 05.10.2026 | 50,20 | 51,00 | 49,20 | 49,50 | 0,00% | - |
| 02.10.2026 | 50,90 | 52,25 | 49,40 | 49,50 | -1,98% | - |
| 01.10.2026 | 51,00 | 52,25 | 49,10 | 50,50 | -0,98% | - |
| 30.09.2026 | 51,00 | 52,25 | 50,05 | 51,00 | -0,97% | - |
| 29.09.2026 | 51,00 | 52,50 | 50,30 | 51,50 | 0,00% | 13,00 |
| 28.09.2026 | 51,50 | 52,25 | 50,15 | 51,50 | 0,00% | - |
| 25.09.2026 | 50,45 | 52,50 | 49,85 | 51,50 | 2,18% | - |
| 24.09.2026 | 50,75 | 52,00 | 49,60 | 50,40 | -1,66% | - |
| 23.09.2026 | 52,00 | 52,25 | 50,70 | 51,25 | -0,49% | - |
| 22.09.2026 | 53,00 | 53,75 | 51,00 | 51,50 | -2,83% | - |
| 21.09.2026 | 52,00 | 53,25 | 51,50 | 53,00 | 1,92% | - |
| 18.09.2026 | 52,00 | 52,50 | 50,75 | 52,00 | 0,00% | - |
| 17.09.2026 | 51,00 | 52,50 | 51,00 | 52,00 | 1,46% | 16,00 |
| 16.09.2026 | 53,00 | 53,25 | 50,15 | 51,25 | -2,38% | - |
| 15.09.2026 | 54,25 | 54,75 | 52,25 | 52,50 | -2,78% | - |
| 14.09.2026 | 54,75 | 56,00 | 53,75 | 54,00 | -1,82% | 13,00 |
| 11.09.2026 | 56,00 | 56,25 | 54,75 | 55,00 | -0,90% | - |
| 10.09.2026 | 56,25 | 57,00 | 55,25 | 55,50 | -0,89% | - |
| 09.09.2026 | 59,00 | 60,25 | 56,00 | 56,00 | -5,08% | 16,00 |
| 08.09.2026 | 59,00 | 60,00 | 58,25 | 59,00 | -0,84% | 78,00 |
| 07.09.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 0,00% | 39,00 |
| 04.09.2026 | 59,50 | 60,25 | 58,50 | 59,50 | 0,00% | - |
| 03.09.2026 | 58,00 | 60,50 | 57,75 | 59,50 | 2,59% | - |
| 02.09.2026 | 57,50 | 59,50 | 56,75 | 58,00 | 0,87% | - |
| 01.09.2026 | 58,75 | 60,00 | 56,75 | 57,50 | -1,71% | - |
| 31.08.2026 | 58,75 | 59,25 | 58,00 | 58,50 | -0,85% | 13,00 |
| 28.08.2026 | 58,75 | 60,00 | 58,50 | 59,00 | 0,00% | - |
| 27.08.2026 | 58,00 | 59,50 | 57,25 | 59,00 | 1,72% | - |
| 26.08.2026 | 58,50 | 58,50 | 57,25 | 58,00 | -0,85% | - |
| 25.08.2026 | 58,75 | 59,50 | 57,00 | 58,50 | -0,85% | - |
| 24.08.2026 | 58,50 | 60,00 | 57,50 | 59,00 | 0,85% | - |
| 21.08.2026 | 57,50 | 59,25 | 56,75 | 58,50 | 2,63% | 12,00 |
| 20.08.2026 | 57,50 | 58,25 | 56,50 | 57,00 | -2,56% | - |
| 19.08.2026 | 57,50 | 60,00 | 56,75 | 58,50 | 7,83% | - |
| 05.05.2026 | 52,50 | 55,00 | 52,50 | 54,25 | 1,88% | - |
| 04.05.2026 | 54,50 | 56,00 | 52,75 | 53,25 | -3,62% | - |
| 30.04.2026 | 57,50 | 58,00 | 54,00 | 55,25 | -3,07% | 1.200,00 |
| 29.04.2026 | 58,50 | 60,00 | 56,75 | 57,00 | -4,60% | 28,00 |
| 28.04.2026 | 60,00 | 60,50 | 59,00 | 59,75 | 0,00% | 90,00 |
| 27.04.2026 | 57,75 | 60,25 | 57,75 | 59,75 | 2,58% | - |
| 24.04.2026 | 56,50 | 59,00 | 56,50 | 58,25 | 0,87% | - |
| 23.04.2026 | 57,25 | 57,75 | 56,00 | 57,75 | 0,43% | - |
| 22.04.2026 | 58,75 | 59,50 | 57,00 | 57,50 | -2,95% | 268,00 |
| 21.04.2026 | 58,50 | 60,00 | 58,00 | 59,25 | 1,28% | 28,00 |
| 20.04.2026 | 57,00 | 58,50 | 56,25 | 58,50 | 1,30% | - |
| 17.04.2026 | 56,75 | 59,25 | 56,75 | 57,75 | 2,21% | 706,00 |
| 16.04.2026 | 56,25 | 57,75 | 55,75 | 56,50 | 0,00% | - |
| 15.04.2026 | 56,75 | 57,25 | 55,75 | 56,50 | 0,89% | - |
| 14.04.2026 | 55,00 | 56,50 | 54,50 | 56,00 | 2,75% | 30,00 |
| 13.04.2026 | 53,25 | 55,00 | 52,50 | 54,50 | 0,93% | - |
| 10.04.2026 | 53,50 | 54,25 | 52,50 | 54,00 | 0,00% | 56,00 |
| 09.04.2026 | 52,75 | 54,25 | 52,00 | 54,00 | 1,89% | - |
| 08.04.2026 | 50,75 | 53,00 | 50,20 | 53,00 | 7,07% | 70,00 |
| 07.04.2026 | 48,70 | 50,15 | 47,90 | 49,50 | 1,23% | 75,00 |
| 02.04.2026 | 48,30 | 49,60 | 47,20 | 48,90 | 0,00% | - |
| 01.04.2026 | 49,65 | 50,20 | 48,40 | 48,90 | -1,21% | 190,00 |
| 31.03.2026 | 48,30 | 50,05 | 47,80 | 49,50 | 3,13% | - |
| 30.03.2026 | 47,40 | 48,90 | 47,30 | 48,00 | 1,91% | 56,00 |
| 27.03.2026 | 48,50 | 48,50 | 46,50 | 47,10 | -2,08% | - |
| 26.03.2026 | 47,70 | 48,50 | 47,20 | 48,10 | 0,42% | - |
| 25.03.2026 | 46,80 | 48,30 | 46,00 | 47,90 | 2,79% | 100,00 |
| 24.03.2026 | 47,00 | 47,80 | 45,60 | 46,60 | -0,85% | 360,00 |
| 23.03.2026 | 46,50 | 48,90 | 46,10 | 47,00 | 0,64% | 28,00 |
| 20.03.2026 | 46,70 | 47,60 | 46,10 | 46,70 | 0,65% | 267,00 |
| 19.03.2026 | 46,40 | 46,80 | 45,60 | 46,40 | 0,43% | 125,00 |
| 18.03.2026 | 46,20 | 47,00 | 45,70 | 46,20 | 0,22% | - |
| 17.03.2026 | 45,00 | 47,40 | 44,80 | 46,10 | 2,44% | 192,00 |
| 16.03.2026 | 45,60 | 46,20 | 44,90 | 45,00 | -0,88% | 328,00 |
| 13.03.2026 | 44,70 | 46,00 | 44,50 | 45,40 | 1,57% | - |
| 12.03.2026 | 47,20 | 47,40 | 44,40 | 44,70 | -6,09% | 140,00 |
| 11.03.2026 | 47,00 | 47,70 | 46,10 | 47,60 | 0,42% | - |
| 10.03.2026 | 47,10 | 47,90 | 46,20 | 47,40 | 1,07% | 1.010,00 |
| 09.03.2026 | 47,70 | 48,20 | 44,80 | 46,90 | -3,10% | - |
| 06.03.2026 | 50,30 | 51,75 | 47,50 | 48,40 | -3,49% | 58,00 |
| 05.03.2026 | 50,50 | 51,75 | 49,50 | 50,15 | -1,67% | - |
| 04.03.2026 | 50,20 | 52,25 | 49,75 | 51,00 | 0,99% | - |
| 03.03.2026 | 50,30 | 51,25 | 48,80 | 50,50 | -1,46% | - |
| 02.03.2026 | 49,75 | 51,50 | 49,10 | 51,25 | 2,19% | - |
| 27.02.2026 | 53,75 | 54,25 | 49,80 | 50,15 | -7,56% | - |
| 26.02.2026 | 52,75 | 54,50 | 52,75 | 54,25 | 1,88% | 22,00 |
| 25.02.2026 | 52,00 | 53,75 | 52,00 | 53,25 | 0,47% | - |
| 24.02.2026 | 51,75 | 53,75 | 51,25 | 53,00 | 2,42% | - |
| 23.02.2026 | 52,75 | 53,75 | 50,75 | 51,75 | -3,72% | - |
| 20.02.2026 | 53,75 | 54,00 | 52,00 | 53,75 | 0,94% | - |
| 19.02.2026 | 54,25 | 54,50 | 52,25 | 53,25 | -1,39% | 17,00 |
| 18.02.2026 | 52,50 | 55,00 | 52,50 | 54,00 | 1,41% | - |
| 17.02.2026 | 54,50 | 56,00 | 53,00 | 53,25 | -4,48% | 1.225,00 |
| 16.02.2026 | 55,00 | 56,50 | 55,00 | 55,75 | 0,45% | - |
| 13.02.2026 | 54,25 | 56,25 | 54,00 | 55,50 | 1,83% | - |
| 12.02.2026 | 58,50 | 59,25 | 53,00 | 54,50 | -6,03% | 58,00 |
| 11.02.2026 | 60,50 | 62,75 | 58,00 | 58,00 | -4,92% | - |
| 10.02.2026 | 61,25 | 63,25 | 60,50 | 61,00 | -0,81% | - |
| 09.02.2026 | 62,00 | 62,50 | 60,75 | 61,50 | -0,81% | - |
| 06.02.2026 | 60,00 | 63,00 | 60,00 | 62,00 | 1,64% | 42,00 |