69,710$
-1,79%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 71,58 | 71,83 | 68,96 | 69,75 | -1,73% | 964.974,00 |
| 11.12.2025 | 70,44 | 72,26 | 70,44 | 70,98 | 0,61% | 965.800,00 |
| 10.12.2025 | 70,35 | 71,51 | 68,40 | 70,55 | 1,38% | 1.117.966,00 |
| 09.12.2025 | 67,75 | 71,22 | 67,57 | 69,59 | 2,87% | 786.957,00 |
| 08.12.2025 | 68,77 | 69,33 | 67,19 | 67,65 | -1,50% | 888.454,00 |
| 05.12.2025 | 66,47 | 69,46 | 66,47 | 68,68 | 3,36% | 1.131.156,00 |
| 04.12.2025 | 65,22 | 67,08 | 65,15 | 66,45 | 1,85% | 1.002.539,00 |
| 03.12.2025 | 63,47 | 66,52 | 63,47 | 65,24 | 2,74% | 1.059.715,00 |
| 02.12.2025 | 64,34 | 64,50 | 62,77 | 63,50 | -0,52% | 924.970,00 |
| 01.12.2025 | 63,85 | 64,50 | 62,93 | 63,83 | -0,53% | 660.568,00 |
| 28.11.2025 | 64,38 | 65,00 | 64,05 | 64,17 | -0,12% | 253.637,00 |
| 26.11.2025 | 64,02 | 65,16 | 64,02 | 64,25 | 0,23% | 780.394,00 |
| 25.11.2025 | 63,60 | 64,48 | 62,90 | 64,10 | 2,48% | 609.755,00 |
| 24.11.2025 | 63,35 | 63,41 | 62,12 | 62,55 | -0,27% | 868.971,00 |
| 21.11.2025 | 61,43 | 63,20 | 60,99 | 62,72 | 3,11% | 890.781,00 |
| 20.11.2025 | 62,39 | 63,38 | 60,43 | 60,83 | -0,82% | 928.890,00 |
| 19.11.2025 | 61,49 | 62,07 | 60,99 | 61,33 | 0,57% | 721.336,00 |
| 18.11.2025 | 60,15 | 61,64 | 59,77 | 60,98 | 0,59% | 698.459,00 |
| 17.11.2025 | 63,25 | 63,27 | 60,00 | 60,62 | -4,31% | 1.075.733,00 |
| 14.11.2025 | 62,33 | 63,72 | 61,36 | 63,35 | 0,52% | 717.902,00 |
| 13.11.2025 | 64,81 | 65,21 | 62,51 | 63,02 | -3,43% | 857.525,00 |
| 12.11.2025 | 64,58 | 65,96 | 64,44 | 65,26 | 2,06% | 785.855,00 |
| 11.11.2025 | 64,13 | 64,32 | 63,12 | 63,94 | 0,87% | 600.929,00 |
| 10.11.2025 | 63,79 | 64,70 | 62,79 | 63,39 | -0,81% | 750.579,00 |
| 07.11.2025 | 62,35 | 64,02 | 61,51 | 63,91 | 1,56% | 843.095,00 |
| 06.11.2025 | 63,46 | 63,99 | 62,27 | 62,93 | -1,10% | 581.853,00 |
| 05.11.2025 | 62,36 | 64,05 | 62,02 | 63,63 | 2,40% | 1.088.565,00 |
| 04.11.2025 | 62,90 | 63,70 | 62,00 | 62,14 | -1,99% | 1.150.743,00 |
| 03.11.2025 | 63,33 | 64,07 | 62,02 | 63,40 | 0,11% | 1.395.057,00 |
| 31.10.2025 | 64,07 | 65,13 | 62,89 | 63,33 | -1,46% | 1.413.256,00 |
| 30.10.2025 | 64,85 | 65,83 | 61,44 | 64,27 | -3,85% | 1.855.787,00 |
| 29.10.2025 | 70,92 | 71,09 | 66,14 | 66,84 | -6,29% | 1.803.086,00 |
| 28.10.2025 | 72,26 | 72,79 | 71,30 | 71,33 | -1,05% | 771.330,00 |
| 27.10.2025 | 71,73 | 73,06 | 71,70 | 72,09 | 1,65% | 748.805,00 |
| 24.10.2025 | 69,75 | 71,36 | 69,60 | 70,92 | 2,81% | 705.674,00 |
| 23.10.2025 | 68,63 | 69,35 | 68,01 | 68,98 | 0,47% | 701.282,00 |
| 22.10.2025 | 69,23 | 69,33 | 67,66 | 68,66 | -0,52% | 1.081.379,00 |
| 21.10.2025 | 68,57 | 69,48 | 68,09 | 69,02 | 0,54% | 719.499,00 |
| 20.10.2025 | 68,41 | 69,49 | 68,27 | 68,65 | 1,40% | 452.261,00 |
| 17.10.2025 | 67,34 | 67,89 | 65,97 | 67,70 | 0,88% | 584.159,00 |
| 16.10.2025 | 68,33 | 68,57 | 66,54 | 67,11 | -2,14% | 601.485,00 |
| 15.10.2025 | 68,86 | 69,15 | 67,86 | 68,58 | 1,31% | 770.541,00 |
| 14.10.2025 | 64,96 | 67,91 | 64,80 | 67,69 | 2,92% | 709.141,00 |
| 13.10.2025 | 64,43 | 66,05 | 63,89 | 65,77 | 4,25% | 892.599,00 |
| 10.10.2025 | 66,11 | 66,55 | 62,89 | 63,09 | -3,94% | 567.460,00 |
| 09.10.2025 | 66,26 | 66,95 | 65,37 | 65,68 | -0,05% | 805.178,00 |
| 08.10.2025 | 66,65 | 67,26 | 65,60 | 65,71 | -1,63% | 608.732,00 |
| 07.10.2025 | 67,56 | 68,15 | 66,57 | 66,80 | -1,10% | 597.084,00 |
| 06.10.2025 | 68,36 | 68,92 | 66,92 | 67,54 | -1,20% | 712.560,00 |
| 03.10.2025 | 69,44 | 69,77 | 67,83 | 68,36 | -0,68% | 67.322,00 |
| 02.10.2025 | 68,65 | 69,26 | 67,46 | 68,83 | 0,19% | 721.413,00 |
| 01.10.2025 | 70,70 | 71,60 | 68,62 | 68,70 | -3,67% | 865.066,00 |
| 30.09.2025 | 72,57 | 73,03 | 70,12 | 71,32 | -1,30% | 677.312,00 |
| 29.09.2025 | 73,70 | 73,70 | 71,91 | 72,26 | -0,19% | 669.323,00 |
| 26.09.2025 | 71,99 | 72,98 | 71,38 | 72,40 | 0,89% | 661.033,00 |
| 25.09.2025 | 72,01 | 72,43 | 71,46 | 71,76 | -1,35% | 810.257,00 |
| 24.09.2025 | 75,34 | 75,91 | 72,61 | 72,74 | -3,19% | 545.594,00 |
| 23.09.2025 | 75,25 | 77,59 | 74,94 | 75,14 | -0,88% | 584.530,00 |
| 22.09.2025 | 76,42 | 76,91 | 74,60 | 75,81 | -1,78% | 731.282,00 |
| 19.09.2025 | 78,05 | 78,05 | 76,31 | 77,18 | -0,73% | 1.721.181,00 |
| 18.09.2025 | 76,09 | 77,90 | 75,57 | 77,75 | 3,08% | 584.241,00 |
| 17.09.2025 | 74,40 | 77,60 | 74,38 | 75,43 | 1,62% | 722.191,00 |
| 16.09.2025 | 74,74 | 74,78 | 73,54 | 74,23 | -0,34% | 626.837,00 |
| 15.09.2025 | 75,05 | 76,34 | 74,16 | 74,48 | -0,28% | 508.060,00 |
| 12.09.2025 | 75,34 | 75,77 | 74,19 | 74,69 | -1,27% | 421.825,00 |
| 11.09.2025 | 73,38 | 75,89 | 73,38 | 75,65 | 3,22% | 465.934,00 |
| 10.09.2025 | 71,88 | 73,38 | 71,88 | 73,29 | 1,52% | 412.354,00 |
| 09.09.2025 | 72,16 | 72,82 | 71,94 | 72,19 | -0,32% | 405.160,00 |
| 08.09.2025 | 71,68 | 72,56 | 70,51 | 72,42 | 2,46% | 547.513,00 |
| 05.09.2025 | 72,33 | 72,63 | 70,10 | 70,68 | -1,46% | 533.271,00 |
| 04.09.2025 | 71,05 | 72,00 | 70,32 | 71,73 | 2,08% | 511.681,00 |
| 03.09.2025 | 71,15 | 71,33 | 68,93 | 70,27 | -1,32% | 654.237,00 |
| 02.09.2025 | 70,94 | 71,27 | 69,97 | 71,21 | -1,25% | 427.288,00 |
| 29.08.2025 | 72,85 | 72,97 | 71,47 | 72,11 | -1,14% | 612.501,00 |
| 28.08.2025 | 72,74 | 73,28 | 72,31 | 72,94 | 0,59% | 430.604,00 |
| 27.08.2025 | 73,48 | 73,78 | 72,34 | 72,51 | -1,51% | 559.252,00 |
| 26.08.2025 | 72,09 | 73,86 | 71,81 | 73,62 | 2,26% | 721.910,00 |
| 25.08.2025 | 72,58 | 73,40 | 71,95 | 71,99 | -0,77% | 462.141,00 |
| 22.08.2025 | 69,84 | 73,25 | 69,84 | 72,55 | 4,57% | 829.003,00 |
| 21.08.2025 | 69,58 | 70,65 | 69,35 | 69,38 | -1,34% | 619.356,00 |
| 20.08.2025 | 71,07 | 71,51 | 69,01 | 70,32 | -1,43% | 778.841,00 |
| 19.08.2025 | 71,85 | 72,35 | 70,74 | 71,34 | -0,39% | 541.511,00 |
| 18.08.2025 | 72,10 | 72,48 | 71,20 | 71,62 | -0,64% | 415.883,00 |
| 15.08.2025 | 74,70 | 74,70 | 71,94 | 72,08 | -3,05% | 569.161,00 |
| 14.08.2025 | 73,92 | 74,71 | 73,73 | 74,35 | -0,95% | 693.234,00 |
| 13.08.2025 | 73,77 | 75,10 | 73,60 | 75,06 | 1,98% | 746.622,00 |
| 12.08.2025 | 71,55 | 73,77 | 71,55 | 73,60 | 3,53% | 803.166,00 |
| 11.08.2025 | 70,24 | 71,59 | 70,13 | 71,09 | 1,53% | 758.536,00 |
| 08.08.2025 | 70,04 | 71,04 | 69,67 | 70,02 | 0,76% | 402.267,00 |
| 07.08.2025 | 70,63 | 70,92 | 68,78 | 69,49 | -0,86% | 514.444,00 |
| 06.08.2025 | 70,42 | 70,82 | 70,06 | 70,09 | -0,23% | 462.323,00 |
| 05.08.2025 | 69,56 | 70,45 | 69,16 | 70,25 | 1,25% | 939.465,00 |
| 04.08.2025 | 68,68 | 69,70 | 68,28 | 69,38 | 1,17% | 580.817,00 |
| 01.08.2025 | 68,17 | 68,88 | 66,36 | 68,58 | -2,22% | 1.087.355,00 |
| 31.07.2025 | 70,86 | 70,87 | 69,50 | 70,14 | -1,43% | 718.253,00 |
| 30.07.2025 | 71,73 | 72,67 | 70,78 | 71,16 | 0,08% | 839.030,00 |
| 29.07.2025 | 70,75 | 71,50 | 70,41 | 71,10 | -0,25% | 677.870,00 |
| 28.07.2025 | 70,56 | 71,44 | 69,88 | 71,28 | 1,25% | 1.182.619,00 |
| 25.07.2025 | 73,50 | 73,99 | 70,17 | 70,40 | -0,90% | 1.564.464,00 |
| 24.07.2025 | 71,00 | 71,73 | 70,36 | 71,04 | 0,08% | 1.419.991,00 |