57,500€
0,88%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 0,00% | - |
| 24.06.2026 | 59,25 | 59,75 | 56,75 | 57,50 | -2,13% | - |
| 23.06.2026 | 58,50 | 59,50 | 58,00 | 58,75 | 0,43% | - |
| 22.06.2026 | 58,75 | 59,50 | 58,00 | 58,50 | 0,43% | - |
| 19.06.2026 | 58,75 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 18.06.2026 | 57,75 | 59,25 | 56,75 | 58,25 | 0,87% | 1.580,00 |
| 17.06.2026 | 59,75 | 60,75 | 57,25 | 57,75 | -3,35% | - |
| 16.06.2026 | 59,75 | 61,00 | 59,25 | 59,75 | -1,65% | - |
| 15.06.2026 | 58,75 | 61,00 | 58,75 | 60,75 | 3,40% | - |
| 12.06.2026 | 59,75 | 61,25 | 58,25 | 58,75 | 0,86% | - |
| 11.06.2026 | 58,00 | 59,50 | 57,25 | 58,25 | -0,43% | - |
| 10.06.2026 | 61,00 | 61,75 | 58,25 | 58,50 | -4,49% | - |
| 09.06.2026 | 59,50 | 62,00 | 59,25 | 61,25 | 2,51% | - |
| 08.06.2026 | 58,50 | 61,25 | 58,25 | 59,75 | 1,70% | - |
| 05.06.2026 | 59,50 | 60,25 | 58,25 | 58,75 | -0,84% | - |
| 04.06.2026 | 57,75 | 59,75 | 57,75 | 59,25 | 2,60% | - |
| 03.06.2026 | 59,50 | 59,75 | 57,50 | 57,75 | -2,53% | - |
| 02.06.2026 | 59,25 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 01.06.2026 | 57,75 | 59,50 | 56,75 | 59,25 | 2,60% | - |
| 29.05.2026 | 57,50 | 58,75 | 56,75 | 57,75 | 0,00% | - |
| 28.05.2026 | 56,75 | 58,00 | 56,00 | 57,75 | 1,76% | - |
| 27.05.2026 | 56,75 | 58,00 | 56,50 | 56,75 | 0,00% | - |
| 26.05.2026 | 56,75 | 57,50 | 56,25 | 56,75 | -0,44% | - |
| 25.05.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | - |
| 22.05.2026 | 56,75 | 57,75 | 56,25 | 56,75 | 0,44% | - |
| 21.05.2026 | 55,25 | 56,75 | 54,25 | 56,50 | 2,26% | - |
| 20.05.2026 | 53,75 | 55,25 | 53,25 | 55,25 | 2,79% | - |
| 19.05.2026 | 54,75 | 55,75 | 53,50 | 53,75 | -1,83% | - |
| 18.05.2026 | 54,25 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 15.05.2026 | 55,50 | 56,00 | 54,00 | 54,75 | -1,35% | - |
| 14.05.2026 | 54,75 | 56,75 | 54,75 | 55,50 | 1,37% | - |
| 13.05.2026 | 54,50 | 55,25 | 54,00 | 54,75 | 0,46% | - |
| 12.05.2026 | 54,25 | 55,25 | 53,75 | 54,50 | 0,46% | - |
| 11.05.2026 | 54,75 | 55,75 | 53,75 | 54,25 | -1,81% | - |
| 08.05.2026 | 54,50 | 55,75 | 54,00 | 55,25 | 1,84% | - |
| 07.05.2026 | 54,25 | 55,75 | 53,75 | 54,25 | 0,00% | - |
| 06.05.2026 | 54,25 | 56,00 | 53,25 | 54,25 | 0,00% | 14.100,00 |
| 05.05.2026 | 53,25 | 54,75 | 53,00 | 54,25 | 1,88% | - |
| 04.05.2026 | 55,25 | 55,75 | 52,75 | 53,25 | -4,05% | - |
| 30.04.2026 | 57,25 | 58,00 | 54,00 | 55,50 | -3,48% | - |
| 29.04.2026 | 59,50 | 60,25 | 56,50 | 57,50 | -2,95% | - |
| 28.04.2026 | 60,00 | 60,50 | 59,25 | 59,25 | -1,25% | - |
| 27.04.2026 | 58,00 | 60,25 | 57,75 | 60,00 | 3,00% | - |
| 24.04.2026 | 57,50 | 59,00 | 57,00 | 58,25 | 1,75% | - |
| 23.04.2026 | 57,00 | 57,50 | 56,00 | 57,25 | 0,00% | - |
| 22.04.2026 | 58,75 | 59,75 | 57,25 | 57,25 | -2,55% | - |
| 21.04.2026 | 58,50 | 60,00 | 58,00 | 58,75 | 0,86% | - |
| 20.04.2026 | 57,00 | 58,25 | 56,50 | 58,25 | 1,30% | - |
| 17.04.2026 | 57,00 | 59,25 | 56,75 | 57,50 | 0,88% | - |
| 16.04.2026 | 56,25 | 57,25 | 56,00 | 57,00 | 0,44% | - |
| 15.04.2026 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 14.04.2026 | 55,00 | 56,75 | 54,50 | 56,25 | 2,74% | - |
| 13.04.2026 | 53,75 | 55,00 | 52,75 | 54,75 | 2,34% | - |
| 10.04.2026 | 53,75 | 54,00 | 52,50 | 53,50 | 0,00% | - |
| 09.04.2026 | 52,75 | 54,25 | 52,00 | 53,50 | 1,42% | - |
| 08.04.2026 | 50,20 | 52,75 | 50,20 | 52,75 | 6,35% | - |
| 07.04.2026 | 48,80 | 50,25 | 48,00 | 49,60 | 1,64% | - |
| 02.04.2026 | 48,60 | 49,60 | 47,30 | 48,80 | -0,41% | - |
| 01.04.2026 | 49,30 | 49,95 | 48,50 | 49,00 | -0,81% | - |
| 31.03.2026 | 48,30 | 50,15 | 47,90 | 49,40 | 3,13% | - |
| 30.03.2026 | 47,20 | 48,80 | 47,20 | 47,90 | 1,48% | - |
| 27.03.2026 | 48,30 | 48,50 | 46,90 | 47,20 | -2,28% | - |
| 26.03.2026 | 47,70 | 48,60 | 47,40 | 48,30 | 1,90% | - |
| 25.03.2026 | 46,80 | 48,30 | 46,10 | 47,40 | 1,50% | 37.553,00 |
| 24.03.2026 | 47,00 | 47,80 | 45,70 | 46,70 | -0,64% | 9.360,00 |
| 23.03.2026 | 46,50 | 48,90 | 46,30 | 47,00 | 0,64% | 15.000,00 |
| 20.03.2026 | 46,70 | 47,50 | 46,40 | 46,70 | 0,21% | - |
| 19.03.2026 | 46,40 | 46,70 | 45,70 | 46,60 | 0,65% | - |
| 18.03.2026 | 46,50 | 47,10 | 45,70 | 46,30 | 0,00% | - |
| 17.03.2026 | 45,00 | 47,40 | 44,80 | 46,30 | 2,66% | - |
| 16.03.2026 | 45,60 | 46,20 | 44,90 | 45,10 | -0,44% | - |
| 13.03.2026 | 44,90 | 46,00 | 44,50 | 45,30 | 1,12% | - |
| 12.03.2026 | 47,20 | 47,40 | 44,50 | 44,80 | -6,08% | - |
| 11.03.2026 | 47,40 | 47,70 | 46,10 | 47,70 | 1,06% | - |
| 10.03.2026 | 46,90 | 47,90 | 46,20 | 47,20 | 0,43% | - |
| 09.03.2026 | 47,70 | 48,20 | 44,90 | 47,00 | -2,89% | - |
| 06.03.2026 | 50,20 | 51,50 | 47,50 | 48,40 | -3,68% | - |
| 05.03.2026 | 51,25 | 51,75 | 49,50 | 50,25 | -1,95% | - |
| 04.03.2026 | 50,20 | 51,75 | 50,20 | 51,25 | 1,99% | - |
| 03.03.2026 | 50,65 | 51,25 | 48,90 | 50,25 | -1,47% | - |
| 02.03.2026 | 49,75 | 51,50 | 49,20 | 51,00 | 1,49% | - |
| 27.02.2026 | 53,75 | 54,25 | 49,90 | 50,25 | -6,07% | - |
| 26.02.2026 | 53,00 | 54,75 | 52,75 | 53,50 | 0,47% | - |
| 25.02.2026 | 52,75 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 24.02.2026 | 51,75 | 53,75 | 51,50 | 52,75 | 2,43% | - |
| 23.02.2026 | 53,25 | 53,75 | 50,75 | 51,50 | -4,19% | - |
| 20.02.2026 | 53,25 | 54,00 | 52,25 | 53,75 | 0,94% | - |
| 19.02.2026 | 54,25 | 54,50 | 52,25 | 53,25 | -1,84% | - |
| 18.02.2026 | 53,25 | 55,25 | 53,25 | 54,25 | 1,88% | - |
| 17.02.2026 | 55,00 | 56,00 | 53,00 | 53,25 | -4,48% | - |
| 16.02.2026 | 55,75 | 55,75 | 55,75 | 55,75 | 0,00% | - |
| 13.02.2026 | 54,50 | 56,25 | 54,25 | 55,75 | 3,24% | - |
| 12.02.2026 | 58,50 | 59,25 | 53,00 | 54,00 | -7,30% | - |
| 11.02.2026 | 61,25 | 62,50 | 58,25 | 58,25 | -4,90% | - |
| 10.02.2026 | 61,50 | 63,00 | 60,50 | 61,25 | -0,41% | - |
| 09.02.2026 | 62,00 | 62,25 | 60,75 | 61,50 | -0,81% | - |
| 06.02.2026 | 60,75 | 63,00 | 60,75 | 62,00 | 1,64% | - |
| 05.02.2026 | 61,50 | 64,75 | 58,75 | 61,00 | 1,67% | - |
| 04.02.2026 | 58,75 | 60,50 | 58,50 | 60,00 | 3,45% | - |
| 03.02.2026 | 60,50 | 61,25 | 57,50 | 58,00 | -4,13% | - |