52,000€
0,48%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 52,00 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 16.05.2024 | 51,50 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 15.05.2024 | 51,75 | 52,25 | 51,25 | 51,50 | 0,00% | - |
| 14.05.2024 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 13.05.2024 | 50,50 | 51,25 | 50,25 | 51,00 | 0,99% | - |
| 10.05.2024 | 50,30 | 50,75 | 49,80 | 50,50 | 0,90% | - |
| 09.05.2024 | 49,20 | 50,25 | 49,00 | 50,05 | 1,73% | - |
| 08.05.2024 | 48,40 | 49,30 | 47,90 | 49,20 | 1,65% | - |
| 07.05.2024 | 48,60 | 49,20 | 48,30 | 48,40 | -0,41% | - |
| 06.05.2024 | 47,80 | 48,80 | 47,80 | 48,60 | 1,25% | - |
| 03.05.2024 | 48,40 | 48,50 | 47,80 | 48,00 | -0,41% | - |
| 02.05.2024 | 46,00 | 48,40 | 46,00 | 48,20 | 5,01% | - |
| 30.04.2024 | 46,80 | 46,80 | 45,90 | 45,90 | -1,71% | - |
| 29.04.2024 | 46,40 | 47,40 | 46,40 | 46,70 | 0,43% | - |
| 26.04.2024 | 46,90 | 47,70 | 46,40 | 46,50 | -0,64% | - |
| 25.04.2024 | 50,40 | 50,50 | 45,20 | 46,80 | -7,33% | 100,00 |
| 24.04.2024 | 51,00 | 51,50 | 49,90 | 50,50 | -0,98% | - |
| 23.04.2024 | 50,40 | 51,75 | 49,70 | 51,00 | 2,10% | - |
| 22.04.2024 | 48,40 | 50,25 | 48,40 | 49,95 | 2,78% | - |
| 19.04.2024 | 47,50 | 48,80 | 47,50 | 48,60 | 1,46% | 29,00 |
| 18.04.2024 | 48,00 | 48,60 | 47,80 | 47,90 | -0,42% | - |
| 17.04.2024 | 48,20 | 48,60 | 47,90 | 48,10 | 0,21% | - |
| 16.04.2024 | 48,20 | 48,90 | 47,80 | 48,00 | -1,44% | - |
| 15.04.2024 | 48,60 | 49,40 | 48,20 | 48,70 | -0,61% | - |
| 12.04.2024 | 49,95 | 50,25 | 48,60 | 49,00 | -1,90% | - |
| 11.04.2024 | 50,40 | 50,75 | 49,60 | 49,95 | -0,89% | - |
| 10.04.2024 | 52,50 | 52,75 | 50,25 | 50,40 | -4,00% | - |
| 09.04.2024 | 52,00 | 52,75 | 51,75 | 52,50 | 0,00% | - |
| 08.04.2024 | 52,00 | 52,75 | 51,75 | 52,50 | 0,96% | - |
| 05.04.2024 | 51,00 | 52,25 | 51,00 | 52,00 | 0,97% | - |
| 04.04.2024 | 52,00 | 52,75 | 51,25 | 51,50 | -0,96% | - |
| 03.04.2024 | 52,00 | 52,25 | 51,25 | 52,00 | 0,48% | - |
| 02.04.2024 | 53,00 | 53,00 | 51,25 | 51,75 | -1,76% | - |
| 28.03.2024 | 53,10 | 53,55 | 52,60 | 52,68 | -0,71% | - |
| 27.03.2024 | 50,93 | 53,05 | 50,93 | 53,05 | 4,38% | - |
| 26.03.2024 | 51,08 | 51,08 | 49,97 | 50,83 | -0,54% | - |
| 25.03.2024 | 51,28 | 51,90 | 50,73 | 51,10 | -0,82% | - |
| 22.03.2024 | 52,63 | 52,85 | 51,45 | 51,53 | -2,18% | - |
| 21.03.2024 | 51,13 | 53,30 | 51,00 | 52,68 | 3,39% | - |
| 20.03.2024 | 50,68 | 51,48 | 50,07 | 50,95 | 0,39% | - |
| 19.03.2024 | 49,40 | 51,53 | 49,29 | 50,75 | 2,94% | - |
| 18.03.2024 | 48,81 | 50,11 | 48,81 | 49,30 | 0,16% | - |
| 15.03.2024 | 48,87 | 49,83 | 48,65 | 49,22 | 0,76% | - |
| 14.03.2024 | 49,66 | 49,83 | 48,42 | 48,85 | -1,62% | - |
| 13.03.2024 | 47,98 | 50,15 | 47,68 | 49,66 | 3,49% | - |
| 12.03.2024 | 48,84 | 48,93 | 47,97 | 47,98 | -1,74% | - |
| 11.03.2024 | 48,63 | 48,86 | 48,19 | 48,83 | 0,41% | - |
| 08.03.2024 | 47,51 | 49,24 | 47,51 | 48,63 | 1,78% | - |
| 07.03.2024 | 47,76 | 48,30 | 47,57 | 47,78 | 0,17% | - |
| 06.03.2024 | 48,22 | 48,52 | 47,51 | 47,70 | -1,04% | - |
| 05.03.2024 | 48,00 | 48,34 | 47,41 | 48,20 | 0,21% | - |
| 04.03.2024 | 49,36 | 49,52 | 47,95 | 48,10 | -2,83% | 100,00 |
| 01.03.2024 | 50,04 | 50,11 | 49,22 | 49,50 | -1,11% | - |
| 29.02.2024 | 49,61 | 50,60 | 49,41 | 50,06 | 0,79% | - |
| 28.02.2024 | 49,28 | 49,69 | 49,02 | 49,67 | 0,66% | - |
| 27.02.2024 | 49,34 | 49,48 | 48,80 | 49,34 | 0,00% | - |
| 26.02.2024 | 49,38 | 50,28 | 48,44 | 49,34 | -1,05% | - |
| 23.02.2024 | 51,35 | 51,38 | 49,68 | 49,87 | -2,94% | - |
| 22.02.2024 | 50,48 | 51,45 | 50,39 | 51,38 | 1,48% | - |
| 21.02.2024 | 51,23 | 51,23 | 49,97 | 50,63 | -1,07% | - |
| 20.02.2024 | 51,18 | 51,53 | 50,45 | 51,18 | 0,00% | - |
| 19.02.2024 | 51,68 | 51,70 | 51,18 | 51,18 | -1,06% | - |
| 16.02.2024 | 52,33 | 52,38 | 50,95 | 51,73 | -1,05% | - |
| 15.02.2024 | 50,46 | 52,38 | 50,37 | 52,28 | 3,46% | - |
| 14.02.2024 | 50,09 | 51,18 | 49,74 | 50,53 | 1,05% | - |
| 13.02.2024 | 52,08 | 52,18 | 49,74 | 50,00 | -4,03% | - |
| 12.02.2024 | 50,35 | 52,38 | 50,12 | 52,10 | 3,92% | - |
| 09.02.2024 | 51,28 | 51,40 | 49,97 | 50,14 | -2,22% | - |
| 08.02.2024 | 50,75 | 51,75 | 47,44 | 51,28 | 0,84% | - |
| 07.02.2024 | 50,90 | 51,55 | 50,25 | 50,85 | -0,05% | - |
| 06.02.2024 | 51,23 | 51,90 | 50,38 | 50,88 | -0,83% | - |
| 05.02.2024 | 52,73 | 52,88 | 51,18 | 51,30 | -2,56% | - |
| 02.02.2024 | 51,40 | 53,25 | 50,90 | 52,65 | 2,58% | - |
| 01.02.2024 | 50,80 | 51,75 | 50,33 | 51,33 | 0,88% | - |
| 31.01.2024 | 52,65 | 52,70 | 50,73 | 50,88 | -3,05% | - |
| 30.01.2024 | 53,23 | 53,38 | 52,00 | 52,48 | -1,27% | - |
| 29.01.2024 | 51,03 | 53,25 | 50,85 | 53,15 | 4,01% | - |
| 26.01.2024 | 51,33 | 51,63 | 50,98 | 51,10 | -0,49% | 50,00 |
| 25.01.2024 | 50,75 | 52,10 | 50,63 | 51,35 | 1,28% | - |
| 24.01.2024 | 50,70 | 51,60 | 50,58 | 50,70 | -0,15% | - |
| 23.01.2024 | 51,05 | 51,55 | 50,38 | 50,78 | -0,49% | 30,00 |
| 22.01.2024 | 49,45 | 51,03 | 49,45 | 51,03 | 3,27% | - |
| 19.01.2024 | 48,93 | 49,50 | 48,28 | 49,41 | 0,73% | - |
| 18.01.2024 | 48,99 | 49,57 | 48,64 | 49,05 | 0,20% | - |
| 17.01.2024 | 49,30 | 49,30 | 48,36 | 48,95 | -0,45% | - |
| 16.01.2024 | 48,53 | 49,27 | 47,85 | 49,17 | 1,32% | - |
| 15.01.2024 | 48,59 | 48,61 | 48,45 | 48,53 | -0,21% | - |
| 12.01.2024 | 47,66 | 48,70 | 47,55 | 48,63 | 1,02% | - |
| 11.01.2024 | 48,97 | 49,09 | 47,27 | 48,14 | -1,78% | - |
| 10.01.2024 | 50,04 | 50,05 | 48,92 | 49,01 | -2,18% | - |
| 09.01.2024 | 51,23 | 51,23 | 49,82 | 50,10 | -2,10% | - |
| 08.01.2024 | 49,79 | 51,23 | 49,57 | 51,18 | 2,83% | - |
| 05.01.2024 | 49,56 | 50,28 | 49,22 | 49,77 | 0,54% | - |
| 04.01.2024 | 49,85 | 50,11 | 49,42 | 49,50 | -0,69% | - |
| 03.01.2024 | 50,90 | 50,90 | 49,32 | 49,85 | -1,98% | 10,00 |
| 02.01.2024 | 51,88 | 51,88 | 50,28 | 50,85 | -1,98% | - |
| 29.12.2023 | 51,73 | 52,13 | 51,68 | 51,88 | 0,44% | - |
| 28.12.2023 | 51,88 | 51,93 | 51,55 | 51,65 | -0,29% | - |
| 27.12.2023 | 51,40 | 51,98 | 51,25 | 51,80 | 0,73% | - |
| 22.12.2023 | 51,58 | 52,35 | 51,33 | 51,43 | -0,34% | - |