57,000€
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.02.2026 | 60,00 | 61,50 | 59,50 | 60,50 | 0,00% | - |
| 30.01.2026 | 59,75 | 61,25 | 58,75 | 60,50 | 1,68% | - |
| 29.01.2026 | 61,00 | 62,25 | 59,50 | 59,50 | -3,64% | - |
| 28.01.2026 | 61,00 | 62,00 | 60,25 | 61,75 | 0,00% | - |
| 27.01.2026 | 62,50 | 62,75 | 60,50 | 61,75 | -1,20% | - |
| 26.01.2026 | 62,00 | 63,25 | 61,25 | 62,50 | 1,21% | - |
| 23.01.2026 | 65,50 | 65,75 | 61,75 | 61,75 | -5,73% | - |
| 22.01.2026 | 65,50 | 66,50 | 65,00 | 65,50 | -1,13% | - |
| 21.01.2026 | 64,00 | 67,00 | 63,25 | 66,25 | 3,52% | - |
| 20.01.2026 | 65,75 | 66,50 | 63,75 | 64,00 | -2,66% | - |
| 19.01.2026 | 66,00 | 66,25 | 65,75 | 65,75 | -1,87% | - |
| 16.01.2026 | 67,00 | 67,50 | 66,25 | 67,00 | 0,00% | - |
| 15.01.2026 | 63,50 | 67,00 | 63,25 | 67,00 | 5,93% | - |
| 14.01.2026 | 63,00 | 64,25 | 61,50 | 63,25 | 0,00% | - |
| 13.01.2026 | 64,50 | 64,75 | 63,00 | 63,25 | -1,56% | - |
| 12.01.2026 | 63,50 | 64,50 | 62,75 | 64,25 | 0,00% | - |
| 09.01.2026 | 64,00 | 65,25 | 62,75 | 64,25 | 0,78% | - |
| 08.01.2026 | 63,50 | 64,75 | 62,75 | 63,75 | 0,39% | - |
| 07.01.2026 | 65,50 | 66,00 | 63,50 | 63,50 | -3,42% | 1.960,00 |
| 06.01.2026 | 63,50 | 65,75 | 63,00 | 65,75 | 2,73% | - |
| 05.01.2026 | 61,00 | 65,25 | 60,25 | 64,00 | 5,79% | - |
| 02.01.2026 | 58,50 | 60,75 | 58,50 | 60,50 | 0,83% | - |
| 30.12.2025 | 60,75 | 62,00 | 60,00 | 60,00 | -0,83% | - |
| 29.12.2025 | 60,50 | 61,00 | 60,00 | 60,50 | 0,83% | - |
| 23.12.2025 | 60,50 | 61,00 | 60,00 | 60,00 | 0,00% | - |
| 22.12.2025 | 60,00 | 60,00 | 59,75 | 60,00 | 0,00% | - |
| 19.12.2025 | 59,75 | 60,25 | 59,00 | 60,00 | 0,42% | - |
| 17.12.2025 | 59,25 | 60,50 | 58,75 | 59,75 | 2,14% | - |
| 16.12.2025 | 59,00 | 59,50 | 58,00 | 58,50 | -2,50% | - |
| 15.12.2025 | 59,75 | 60,50 | 58,75 | 60,00 | -1,23% | - |
| 12.12.2025 | 60,75 | 61,50 | 60,00 | 60,75 | -0,41% | - |
| 11.12.2025 | 60,25 | 61,25 | 59,75 | 61,00 | 0,00% | - |
| 10.12.2025 | 59,75 | 61,00 | 59,25 | 61,00 | 5,17% | - |
| 09.12.2025 | 58,25 | 58,25 | 58,00 | 58,00 | -2,11% | - |
| 08.12.2025 | 59,25 | 59,25 | 59,00 | 59,25 | 3,04% | - |
| 05.12.2025 | 56,75 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 04.12.2025 | 56,25 | 57,00 | 55,00 | 56,75 | 2,25% | - |
| 03.12.2025 | 54,75 | 57,00 | 54,25 | 55,50 | 2,78% | - |
| 02.12.2025 | 54,75 | 55,50 | 54,00 | 54,00 | -0,46% | - |
| 01.12.2025 | 55,00 | 56,00 | 53,50 | 54,25 | -0,46% | - |
| 28.11.2025 | 55,50 | 57,75 | 54,50 | 54,50 | -1,80% | - |
| 26.11.2025 | 55,50 | 56,25 | 55,25 | 55,50 | 0,00% | - |
| 25.11.2025 | 54,25 | 56,00 | 54,25 | 55,50 | 1,83% | - |
| 24.11.2025 | 54,50 | 55,00 | 54,00 | 54,50 | 1,40% | - |
| 21.11.2025 | 53,00 | 54,25 | 52,75 | 53,75 | -0,46% | - |
| 20.11.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 1,41% | - |
| 19.11.2025 | 52,75 | 53,50 | 52,00 | 53,25 | 1,91% | - |
| 18.11.2025 | 51,75 | 52,25 | 51,75 | 52,25 | -3,24% | - |