21,550€
7,21%
Echtzeit-Aktienkurs Moulinvest
Bid:
Ask:
Aktienkurse zur Moulinvest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 4,48% | - |
| 09.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 3,61% | - |
| 08.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | - |
| 06.05.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 3,20% | - |
| 03.05.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 02.05.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 30.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,36% | - |
| 29.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 26.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 25.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 24.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 22.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 19.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 18.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 17.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | - |
| 16.04.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -3,79% | - |
| 15.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 12.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 6,49% | - |
| 11.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 10.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 3,07% | - |
| 09.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 08.04.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,97% | - |
| 05.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 04.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 03.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 02.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,34% | - |
| 28.03.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,57% | - |
| 27.03.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,56% | - |
| 26.03.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 1,37% | - |
| 25.03.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,46% | - |
| 22.03.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -7,92% | - |
| 21.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 13,01% | - |
| 20.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -6,26% | - |
| 19.03.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,45% | - |
| 18.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,91% | - |
| 15.03.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,56% | - |
| 14.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -4,00% | - |
| 13.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -1,18% | - |
| 12.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,91% | - |
| 11.03.2024 | 18,52 | 19,46 | 18,52 | 19,46 | 3,84% | 61,00 |
| 08.03.2024 | 18,74 | 18,74 | 18,74 | 18,74 | -2,70% | - |
| 07.03.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -2,73% | - |
| 06.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,80% | - |
| 05.03.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -5,40% | - |
| 04.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 01.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,66% | - |
| 29.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,94% | - |
| 28.02.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,23% | - |
| 27.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 26.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 23.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | - |
| 21.02.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -0,70% | - |
| 20.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,83% | - |
| 19.02.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,91% | - |
| 16.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,61% | - |
| 15.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |
| 14.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 13.02.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 12.02.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -3,68% | - |
| 09.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,28% | - |
| 08.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,64% | - |
| 07.02.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,42% | - |
| 06.02.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -2,87% | - |
| 05.02.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,81% | - |
| 02.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 01.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,18% | - |
| 31.01.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 3,27% | - |
| 30.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 3,60% | - |
| 29.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,74% | - |
| 26.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,56% | - |
| 25.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 24.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 23.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,08% | - |
| 22.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | - |
| 19.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 5,05% | - |
| 18.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -6,24% | - |
| 17.01.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -2,72% | - |
| 16.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -3,43% | - |
| 15.01.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,60% | - |
| 12.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,20% | - |
| 11.01.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,01% | - |
| 10.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,18% | - |
| 09.01.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,80% | - |
| 08.01.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 3,51% | - |
| 05.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,22% | - |
| 04.01.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | - |
| 03.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | - |
| 02.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,20% | - |
| 29.12.2023 | 23,55 | 24,90 | 23,55 | 24,90 | 2,68% | 298,00 |
| 28.12.2023 | 24,25 | 24,25 | 24,25 | 24,25 | 7,06% | - |
| 27.12.2023 | 22,65 | 22,65 | 22,65 | 22,65 | 4,38% | - |
| 22.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 21.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -1,12% | - |
| 20.12.2023 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |
| 19.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 1,13% | - |
| 18.12.2023 | 22,15 | 22,15 | 22,15 | 22,15 | -0,89% | - |
| 15.12.2023 | 22,35 | 22,35 | 22,35 | 22,35 | 3,71% | - |