19,725€
-1,74%
Echtzeit-Aktienkurs Moulinvest
Bid:
Ask:
Aktienkurse zur Moulinvest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,05 | 20,08 | 19,70 | 19,73 | -1,74% | - |
| 25.04.2024 | 19,63 | 20,08 | 19,60 | 20,08 | 2,42% | - |
| 24.04.2024 | 19,75 | 19,85 | 19,60 | 19,60 | -0,76% | - |
| 23.04.2024 | 19,98 | 20,00 | 19,70 | 19,75 | -1,13% | - |
| 22.04.2024 | 20,05 | 20,15 | 19,83 | 19,98 | -0,37% | - |
| 19.04.2024 | 19,93 | 20,08 | 19,80 | 20,05 | 0,63% | - |
| 18.04.2024 | 20,00 | 20,00 | 19,73 | 19,93 | 0,00% | - |
| 17.04.2024 | 19,80 | 20,05 | 19,78 | 19,93 | 0,63% | - |
| 16.04.2024 | 19,75 | 19,88 | 19,55 | 19,80 | 0,25% | - |
| 15.04.2024 | 20,28 | 20,35 | 19,75 | 19,75 | -2,23% | - |
| 12.04.2024 | 20,20 | 20,55 | 20,15 | 20,20 | 0,00% | - |
| 11.04.2024 | 19,30 | 20,25 | 19,03 | 20,20 | 4,94% | - |
| 10.04.2024 | 18,85 | 19,30 | 18,85 | 19,25 | 2,12% | - |
| 09.04.2024 | 18,48 | 18,98 | 18,18 | 18,85 | 2,03% | - |
| 08.04.2024 | 18,63 | 18,63 | 18,43 | 18,48 | -0,81% | - |
| 05.04.2024 | 18,50 | 18,65 | 18,50 | 18,63 | 0,68% | - |
| 04.04.2024 | 18,23 | 18,60 | 18,23 | 18,50 | 1,51% | - |
| 03.04.2024 | 18,30 | 18,43 | 18,20 | 18,23 | -0,41% | - |
| 02.04.2024 | 18,28 | 18,38 | 18,18 | 18,30 | 0,11% | - |
| 28.03.2024 | 18,27 | 18,31 | 18,07 | 18,28 | 0,00% | - |
| 27.03.2024 | 18,22 | 18,28 | 18,19 | 18,28 | 0,33% | - |
| 26.03.2024 | 18,28 | 18,30 | 18,19 | 18,22 | -0,33% | - |
| 25.03.2024 | 18,09 | 18,31 | 18,07 | 18,28 | 1,05% | - |
| 22.03.2024 | 18,05 | 18,36 | 17,99 | 18,09 | 0,22% | - |
| 21.03.2024 | 19,46 | 19,53 | 18,01 | 18,05 | -7,05% | - |
| 20.03.2024 | 17,34 | 19,48 | 17,29 | 19,42 | 12,00% | - |
| 19.03.2024 | 18,43 | 18,43 | 17,27 | 17,34 | -5,91% | - |
| 18.03.2024 | 18,35 | 18,48 | 18,35 | 18,43 | 0,44% | - |
| 15.03.2024 | 18,16 | 18,39 | 18,16 | 18,35 | 1,05% | - |
| 14.03.2024 | 18,34 | 18,72 | 18,14 | 18,16 | -0,98% | - |
| 13.03.2024 | 18,95 | 18,97 | 18,21 | 18,34 | -3,22% | - |
| 12.03.2024 | 19,13 | 19,17 | 18,93 | 18,95 | -0,94% | - |
| 11.03.2024 | 19,07 | 19,18 | 18,99 | 19,13 | 0,31% | - |
| 08.03.2024 | 19,33 | 19,33 | 19,03 | 19,07 | -1,24% | - |
| 07.03.2024 | 19,90 | 19,93 | 19,09 | 19,31 | -3,01% | - |
| 06.03.2024 | 20,38 | 20,39 | 19,84 | 19,91 | -2,31% | - |
| 05.03.2024 | 20,73 | 20,83 | 20,33 | 20,38 | -1,66% | - |
| 04.03.2024 | 21,70 | 21,70 | 20,03 | 20,73 | -4,27% | - |
| 01.03.2024 | 21,90 | 21,98 | 21,53 | 21,65 | -0,92% | - |
| 29.02.2024 | 21,65 | 22,00 | 21,53 | 21,85 | 0,92% | - |
| 28.02.2024 | 21,78 | 21,98 | 21,53 | 21,65 | -0,57% | - |
| 27.02.2024 | 21,85 | 21,90 | 21,68 | 21,78 | -0,57% | - |
| 26.02.2024 | 21,95 | 22,35 | 21,83 | 21,90 | -0,34% | - |
| 23.02.2024 | 21,70 | 22,15 | 21,63 | 21,98 | 0,34% | - |
| 22.02.2024 | 21,78 | 21,93 | 21,58 | 21,90 | 0,57% | - |
| 21.02.2024 | 21,78 | 21,98 | 21,53 | 21,78 | 0,00% | - |
| 20.02.2024 | 22,05 | 22,05 | 21,73 | 21,78 | -1,25% | - |
| 19.02.2024 | 22,55 | 22,55 | 21,53 | 22,05 | -2,22% | - |
| 16.02.2024 | 22,50 | 22,88 | 22,08 | 22,55 | 0,22% | - |
| 15.02.2024 | 22,13 | 22,50 | 22,13 | 22,50 | 1,69% | - |
| 14.02.2024 | 22,60 | 22,75 | 22,03 | 22,13 | -2,10% | - |
| 13.02.2024 | 22,80 | 22,80 | 22,43 | 22,60 | -0,88% | - |
| 12.02.2024 | 22,85 | 23,03 | 22,33 | 22,80 | -0,11% | - |
| 09.02.2024 | 23,68 | 23,68 | 21,88 | 22,83 | -3,59% | - |
| 08.02.2024 | 23,90 | 23,93 | 23,58 | 23,68 | -0,73% | - |
| 07.02.2024 | 24,10 | 24,13 | 23,73 | 23,85 | -1,04% | - |
| 06.02.2024 | 24,10 | 24,10 | 23,95 | 24,10 | 0,00% | - |
| 05.02.2024 | 24,95 | 24,95 | 24,05 | 24,10 | -3,79% | - |
| 02.02.2024 | 25,35 | 25,45 | 24,85 | 25,05 | -1,38% | - |
| 01.02.2024 | 25,40 | 25,53 | 24,68 | 25,40 | -0,10% | - |
| 31.01.2024 | 25,80 | 25,80 | 25,30 | 25,43 | -1,45% | - |
| 30.01.2024 | 25,03 | 25,88 | 24,98 | 25,80 | 3,10% | - |
| 29.01.2024 | 24,23 | 25,05 | 24,23 | 25,03 | 3,30% | - |
| 26.01.2024 | 23,25 | 24,73 | 23,25 | 24,23 | 3,97% | - |
| 25.01.2024 | 22,90 | 23,45 | 22,90 | 23,30 | 1,75% | - |
| 24.01.2024 | 23,10 | 23,25 | 22,78 | 22,90 | -0,65% | - |
| 23.01.2024 | 23,25 | 23,38 | 23,03 | 23,05 | -0,86% | - |
| 22.01.2024 | 23,58 | 23,63 | 23,15 | 23,25 | -1,38% | - |
| 19.01.2024 | 23,53 | 23,73 | 23,35 | 23,58 | 0,21% | - |
| 18.01.2024 | 22,48 | 23,60 | 22,28 | 23,53 | 4,67% | - |
| 17.01.2024 | 23,98 | 23,98 | 22,28 | 22,48 | -6,65% | - |
| 16.01.2024 | 24,70 | 24,73 | 24,03 | 24,08 | -2,53% | - |
| 15.01.2024 | 25,18 | 25,18 | 24,45 | 24,70 | -1,69% | - |
| 12.01.2024 | 25,33 | 25,38 | 25,10 | 25,13 | -0,79% | - |
| 11.01.2024 | 25,33 | 25,70 | 25,20 | 25,33 | 0,00% | - |
| 10.01.2024 | 25,30 | 25,43 | 25,20 | 25,33 | -0,10% | - |
| 09.01.2024 | 25,78 | 25,83 | 25,23 | 25,35 | -1,65% | - |
| 08.01.2024 | 25,65 | 25,83 | 25,38 | 25,78 | 0,49% | - |
| 05.01.2024 | 24,90 | 25,75 | 24,88 | 25,65 | 2,81% | - |
| 04.01.2024 | 25,23 | 25,53 | 24,73 | 24,95 | -1,09% | - |
| 03.01.2024 | 25,45 | 25,85 | 25,18 | 25,23 | -0,88% | - |
| 02.01.2024 | 25,25 | 25,80 | 25,23 | 25,45 | 0,99% | - |
| 29.12.2023 | 24,05 | 25,68 | 24,05 | 25,20 | 4,78% | - |
| 28.12.2023 | 25,03 | 25,08 | 24,03 | 24,05 | -3,90% | - |
| 27.12.2023 | 22,58 | 25,43 | 22,58 | 25,03 | 10,85% | - |
| 22.12.2023 | 22,28 | 22,58 | 22,23 | 22,58 | 1,35% | - |
| 21.12.2023 | 22,58 | 22,63 | 22,25 | 22,28 | -1,33% | - |
| 20.12.2023 | 22,75 | 22,78 | 22,55 | 22,58 | -0,55% | - |
| 19.12.2023 | 22,80 | 22,93 | 22,70 | 22,70 | -0,22% | - |
| 18.12.2023 | 22,78 | 22,88 | 22,73 | 22,75 | -0,11% | - |
| 15.12.2023 | 22,90 | 22,90 | 22,73 | 22,78 | -0,11% | - |
| 14.12.2023 | 22,48 | 22,88 | 22,33 | 22,80 | 1,45% | - |
| 13.12.2023 | 22,78 | 22,85 | 22,28 | 22,48 | -1,32% | - |
| 12.12.2023 | 22,65 | 22,80 | 22,55 | 22,78 | 0,55% | - |
| 11.12.2023 | 21,53 | 22,78 | 21,43 | 22,65 | 5,23% | - |
| 08.12.2023 | 21,33 | 21,58 | 21,08 | 21,53 | 1,18% | - |
| 07.12.2023 | 21,40 | 21,50 | 21,15 | 21,28 | -0,58% | - |
| 06.12.2023 | 21,35 | 21,68 | 21,13 | 21,40 | 0,23% | - |
| 05.12.2023 | 21,30 | 21,53 | 21,13 | 21,35 | 0,00% | - |
| 04.12.2023 | 21,98 | 22,18 | 21,18 | 21,35 | -2,84% | - |