49,800€
-0,80%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 49,80 | 52,00 | 49,80 | 51,75 | 3,09% | - |
| 05.06.2025 | 49,95 | 50,40 | 49,30 | 50,20 | 0,50% | - |
| 04.06.2025 | 50,75 | 50,75 | 49,75 | 49,95 | -1,38% | - |
| 03.06.2025 | 49,65 | 51,00 | 49,20 | 50,65 | 1,81% | - |
| 02.06.2025 | 49,20 | 50,65 | 48,90 | 49,75 | -1,09% | - |
| 30.05.2025 | 50,50 | 51,25 | 50,30 | 50,30 | -0,89% | - |
| 29.05.2025 | 51,75 | 52,25 | 50,20 | 50,75 | 0,00% | - |
| 28.05.2025 | 51,50 | 51,75 | 50,75 | 50,75 | -1,46% | - |
| 27.05.2025 | 49,60 | 51,75 | 49,60 | 51,50 | 2,39% | - |
| 26.05.2025 | 50,05 | 50,40 | 49,95 | 50,30 | 0,90% | - |
| 23.05.2025 | 49,95 | 50,20 | 48,60 | 49,85 | -0,70% | - |
| 22.05.2025 | 50,30 | 50,65 | 49,75 | 50,20 | 0,00% | - |
| 21.05.2025 | 52,00 | 52,75 | 50,20 | 50,20 | -5,73% | - |
| 20.05.2025 | 53,00 | 54,25 | 53,00 | 53,25 | -1,84% | - |
| 19.05.2025 | 54,50 | 55,00 | 53,25 | 54,25 | -1,81% | - |
| 16.05.2025 | 54,25 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 15.05.2025 | 53,50 | 55,00 | 53,50 | 54,75 | 0,92% | - |
| 14.05.2025 | 54,75 | 55,00 | 54,00 | 54,25 | -0,91% | - |
| 13.05.2025 | 54,00 | 55,25 | 54,00 | 54,75 | 0,00% | - |
| 12.05.2025 | 49,40 | 55,25 | 49,40 | 54,75 | 12,19% | - |
| 09.05.2025 | 48,60 | 49,65 | 48,50 | 48,80 | -0,61% | - |
| 08.05.2025 | 47,20 | 49,65 | 47,10 | 49,10 | 4,91% | - |
| 07.05.2025 | 46,40 | 47,10 | 46,20 | 46,80 | 1,52% | - |
| 06.05.2025 | 46,60 | 47,10 | 46,00 | 46,10 | -2,33% | - |
| 05.05.2025 | 47,60 | 48,20 | 46,90 | 47,20 | -2,48% | - |
| 02.05.2025 | 47,40 | 49,00 | 47,10 | 48,40 | 2,54% | - |
| 30.04.2025 | 46,70 | 47,40 | 45,50 | 47,20 | 0,85% | - |
| 29.04.2025 | 46,40 | 47,30 | 45,40 | 46,80 | 1,30% | - |
| 28.04.2025 | 45,90 | 47,10 | 45,60 | 46,20 | 0,00% | - |
| 25.04.2025 | 46,50 | 46,90 | 45,70 | 46,20 | 0,00% | - |
| 24.04.2025 | 45,70 | 46,60 | 42,40 | 46,20 | 0,43% | - |
| 23.04.2025 | 45,60 | 48,70 | 45,60 | 46,00 | 2,22% | - |
| 22.04.2025 | 43,00 | 45,40 | 43,00 | 45,00 | -0,88% | - |
| 17.04.2025 | 44,60 | 46,00 | 44,50 | 45,40 | 1,79% | - |
| 16.04.2025 | 45,60 | 46,30 | 44,10 | 44,60 | -3,88% | - |
| 15.04.2025 | 45,90 | 47,20 | 45,80 | 46,40 | 1,09% | - |
| 14.04.2025 | 44,20 | 46,30 | 44,20 | 45,90 | 2,91% | - |
| 11.04.2025 | 45,60 | 45,70 | 43,10 | 44,60 | -1,55% | - |
| 10.04.2025 | 49,40 | 49,50 | 44,60 | 45,30 | -8,94% | - |
| 09.04.2025 | 43,10 | 50,20 | 42,60 | 49,75 | 11,55% | - |
| 08.04.2025 | 46,30 | 48,40 | 43,60 | 44,60 | -2,62% | - |
| 07.04.2025 | 44,20 | 48,30 | 42,50 | 45,80 | -0,87% | - |
| 04.04.2025 | 47,70 | 47,80 | 44,10 | 46,20 | -3,75% | - |
| 03.04.2025 | 51,75 | 53,50 | 47,70 | 48,00 | -13,12% | - |
| 02.04.2025 | 54,00 | 56,00 | 52,75 | 55,25 | 4,25% | - |
| 01.04.2025 | 53,75 | 54,50 | 53,00 | 53,00 | -1,85% | - |
| 31.03.2025 | 53,25 | 54,25 | 52,25 | 54,00 | 30,12% | - |
| 28.03.2025 | 55,25 | 55,25 | 41,50 | 41,50 | -28,76% | - |
| 27.03.2025 | 57,00 | 58,25 | 41,90 | 58,25 | 37,38% | - |
| 26.03.2025 | 58,25 | 59,00 | 42,40 | 42,40 | 2,17% | - |
| 25.03.2025 | 58,25 | 59,00 | 41,40 | 41,50 | -28,45% | - |
| 24.03.2025 | 56,25 | 58,75 | 56,25 | 58,00 | -7,57% | - |
| 21.03.2025 | 55,50 | 62,75 | 46,10 | 62,75 | 57,47% | - |
| 20.03.2025 | 55,00 | 56,50 | 39,85 | 39,85 | -12,71% | - |
| 19.03.2025 | 54,25 | 62,00 | 39,15 | 45,65 | -15,85% | - |
| 18.03.2025 | 55,25 | 59,00 | 38,70 | 54,25 | 19,10% | - |
| 17.03.2025 | 54,75 | 59,65 | 45,55 | 45,55 | -0,44% | - |
| 14.03.2025 | 54,00 | 55,25 | 45,65 | 45,75 | -15,36% | - |
| 13.03.2025 | 55,00 | 55,05 | 53,25 | 54,05 | -11,76% | - |
| 12.03.2025 | 54,75 | 61,25 | 54,50 | 61,25 | 0,00% | - |
| 11.03.2025 | 54,50 | 61,25 | 54,00 | 61,25 | 10,36% | - |
| 10.03.2025 | 57,00 | 57,00 | 40,05 | 55,50 | -2,63% | - |
| 07.03.2025 | 57,75 | 58,00 | 55,00 | 57,00 | -1,72% | - |
| 06.03.2025 | 59,00 | 59,50 | 57,50 | 58,00 | -2,52% | - |
| 05.03.2025 | 61,00 | 61,00 | 59,25 | 59,50 | -2,46% | - |
| 04.03.2025 | 64,50 | 65,00 | 60,25 | 61,00 | -6,15% | - |
| 03.03.2025 | 67,50 | 68,00 | 64,50 | 65,00 | -4,41% | - |
| 28.02.2025 | 66,50 | 68,00 | 66,50 | 68,00 | 1,49% | - |
| 27.02.2025 | 67,50 | 68,25 | 66,75 | 67,00 | -0,37% | - |
| 26.02.2025 | 66,00 | 68,00 | 65,75 | 67,25 | 2,67% | - |
| 25.02.2025 | 66,50 | 67,75 | 64,50 | 65,50 | -2,60% | - |
| 24.02.2025 | 68,00 | 69,00 | 66,50 | 67,25 | -1,10% | - |
| 21.02.2025 | 69,50 | 71,00 | 66,00 | 68,00 | -2,86% | - |
| 20.02.2025 | 74,25 | 74,75 | 70,00 | 70,00 | -6,04% | - |
| 19.02.2025 | 74,00 | 75,50 | 73,00 | 74,50 | 0,68% | - |
| 18.02.2025 | 72,00 | 74,00 | 72,00 | 74,00 | 1,72% | - |
| 17.02.2025 | 72,50 | 72,75 | 72,50 | 72,75 | 0,34% | - |
| 14.02.2025 | 72,50 | 73,50 | 71,00 | 72,50 | 0,00% | - |
| 13.02.2025 | 72,50 | 74,00 | 71,50 | 72,50 | -0,68% | - |
| 12.02.2025 | 74,00 | 75,00 | 72,00 | 73,00 | -2,67% | - |
| 11.02.2025 | 76,00 | 76,00 | 74,50 | 75,00 | -1,32% | - |
| 10.02.2025 | 76,00 | 77,00 | 75,00 | 76,00 | -0,65% | - |
| 07.02.2025 | 78,25 | 78,75 | 76,00 | 76,50 | -1,29% | - |
| 06.02.2025 | 77,50 | 80,00 | 74,75 | 77,50 | 1,31% | - |
| 05.02.2025 | 74,25 | 77,00 | 74,25 | 76,50 | 2,34% | - |
| 04.02.2025 | 75,25 | 77,00 | 74,50 | 74,75 | -0,99% | - |
| 03.02.2025 | 75,00 | 75,50 | 73,00 | 75,50 | 0,00% | - |
| 31.01.2025 | 75,00 | 76,75 | 74,75 | 75,50 | 1,34% | - |
| 30.01.2025 | 74,25 | 75,50 | 73,75 | 74,50 | 0,00% | - |
| 29.01.2025 | 74,50 | 76,00 | 73,50 | 74,50 | 0,00% | - |
| 28.01.2025 | 72,75 | 75,00 | 72,50 | 74,50 | 2,76% | - |
| 27.01.2025 | 73,75 | 74,00 | 72,00 | 72,50 | -2,68% | - |
| 24.01.2025 | 74,25 | 74,50 | 73,25 | 74,50 | 0,00% | - |
| 23.01.2025 | 75,25 | 75,75 | 74,50 | 74,50 | -1,32% | - |
| 22.01.2025 | 76,00 | 76,25 | 75,25 | 75,50 | -0,66% | - |
| 21.01.2025 | 74,75 | 76,00 | 74,75 | 76,00 | 2,01% | - |
| 20.01.2025 | 75,00 | 75,00 | 74,25 | 74,50 | -1,00% | 5,00 |
| 17.01.2025 | 74,00 | 75,50 | 74,00 | 75,25 | 1,01% | - |
| 16.01.2025 | 73,25 | 75,00 | 73,00 | 74,50 | 2,05% | - |
| 15.01.2025 | 70,50 | 73,75 | 70,50 | 73,00 | 3,55% | - |