51,500€
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,50 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 16.05.2024 | 51,50 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 15.05.2024 | 51,50 | 52,25 | 51,25 | 51,50 | 0,00% | - |
| 14.05.2024 | 51,00 | 51,75 | 50,75 | 51,50 | 0,98% | - |
| 13.05.2024 | 50,75 | 51,50 | 50,40 | 51,00 | 0,49% | - |
| 10.05.2024 | 50,25 | 50,75 | 49,75 | 50,75 | 0,89% | - |
| 09.05.2024 | 49,30 | 50,40 | 49,10 | 50,30 | 2,24% | - |
| 08.05.2024 | 48,50 | 49,40 | 48,00 | 49,20 | 1,65% | - |
| 07.05.2024 | 48,70 | 49,10 | 48,40 | 48,40 | -0,41% | - |
| 06.05.2024 | 47,90 | 48,80 | 47,90 | 48,60 | 1,25% | - |
| 03.05.2024 | 48,10 | 48,60 | 47,80 | 48,00 | -0,83% | - |
| 02.05.2024 | 47,10 | 48,40 | 47,10 | 48,40 | 5,22% | - |
| 30.04.2024 | 46,40 | 46,80 | 45,80 | 46,00 | -1,50% | - |
| 29.04.2024 | 46,50 | 47,40 | 46,40 | 46,70 | 0,43% | - |
| 26.04.2024 | 46,90 | 47,60 | 46,30 | 46,50 | -0,64% | - |
| 25.04.2024 | 50,50 | 50,65 | 43,50 | 46,80 | -7,14% | - |
| 24.04.2024 | 51,25 | 51,50 | 49,85 | 50,40 | -1,18% | - |
| 23.04.2024 | 49,90 | 51,25 | 49,70 | 51,00 | 2,10% | - |
| 22.04.2024 | 48,50 | 50,30 | 48,50 | 49,95 | 3,20% | - |
| 19.04.2024 | 47,50 | 48,80 | 47,50 | 48,40 | 1,04% | - |
| 18.04.2024 | 47,80 | 48,60 | 47,80 | 47,90 | -0,21% | - |
| 17.04.2024 | 48,10 | 48,70 | 47,90 | 48,00 | -0,21% | - |
| 16.04.2024 | 48,70 | 48,80 | 47,80 | 48,10 | -1,23% | - |
| 15.04.2024 | 49,10 | 49,30 | 48,10 | 48,70 | -0,41% | - |
| 12.04.2024 | 49,80 | 50,15 | 48,60 | 48,90 | -1,01% | - |
| 11.04.2024 | 50,25 | 50,65 | 49,40 | 49,40 | -1,79% | - |
| 10.04.2024 | 52,50 | 52,75 | 50,30 | 50,30 | -3,27% | - |
| 09.04.2024 | 52,00 | 52,75 | 51,75 | 52,00 | -0,48% | - |
| 08.04.2024 | 51,50 | 53,00 | 51,50 | 52,25 | 0,48% | - |
| 05.04.2024 | 51,75 | 52,25 | 51,00 | 52,00 | 1,46% | - |
| 04.04.2024 | 51,50 | 52,75 | 51,25 | 51,25 | -1,44% | - |
| 03.04.2024 | 51,50 | 52,25 | 51,25 | 52,00 | 0,48% | - |
| 02.04.2024 | 52,25 | 52,25 | 51,00 | 51,75 | 2,77% | - |
| 28.03.2024 | 53,10 | 53,55 | 50,36 | 50,36 | 0,36% | - |
| 27.03.2024 | 50,70 | 53,08 | 50,18 | 50,18 | 0,98% | - |
| 26.03.2024 | 50,98 | 51,05 | 49,69 | 49,69 | -0,88% | - |
| 25.03.2024 | 51,43 | 51,90 | 44,10 | 50,13 | -2,71% | - |
| 22.03.2024 | 52,68 | 52,88 | 49,58 | 51,53 | 2,99% | - |
| 21.03.2024 | 51,05 | 53,30 | 45,66 | 50,03 | -1,39% | - |
| 20.03.2024 | 50,30 | 51,50 | 48,69 | 50,74 | 1,18% | - |
| 19.03.2024 | 49,04 | 51,58 | 49,04 | 50,15 | 1,48% | - |
| 18.03.2024 | 49,28 | 50,12 | 48,74 | 49,42 | -0,47% | - |
| 15.03.2024 | 48,48 | 49,91 | 48,46 | 49,65 | 1,37% | - |
| 14.03.2024 | 49,30 | 49,90 | 44,34 | 48,98 | -0,05% | - |
| 13.03.2024 | 47,99 | 50,18 | 44,09 | 49,01 | 3,56% | - |
| 12.03.2024 | 48,85 | 49,02 | 42,28 | 47,32 | -2,37% | - |
| 11.03.2024 | 48,57 | 49,61 | 43,08 | 48,47 | -0,37% | - |
| 08.03.2024 | 47,67 | 49,28 | 47,48 | 48,65 | 1,86% | - |
| 07.03.2024 | 47,67 | 48,29 | 47,58 | 47,76 | 0,04% | - |
| 06.03.2024 | 48,21 | 48,56 | 47,48 | 47,74 | -0,93% | - |
| 05.03.2024 | 47,89 | 48,34 | 47,41 | 48,19 | 0,17% | - |
| 04.03.2024 | 49,33 | 49,55 | 47,89 | 48,11 | -2,73% | - |
| 01.03.2024 | 50,04 | 50,15 | 49,22 | 49,46 | -1,31% | - |
| 29.02.2024 | 49,60 | 50,60 | 49,41 | 50,12 | 0,99% | - |
| 28.02.2024 | 49,31 | 49,70 | 49,02 | 49,63 | 0,68% | - |
| 27.02.2024 | 49,29 | 49,49 | 48,80 | 49,29 | -0,12% | - |
| 26.02.2024 | 49,80 | 50,29 | 48,48 | 49,35 | -1,06% | - |
| 23.02.2024 | 51,38 | 51,38 | 49,67 | 49,88 | -2,86% | - |
| 22.02.2024 | 50,68 | 51,43 | 50,53 | 51,35 | 1,58% | - |
| 21.02.2024 | 51,18 | 51,20 | 50,00 | 50,55 | -1,27% | - |
| 20.02.2024 | 51,10 | 51,48 | 50,47 | 51,20 | 0,00% | - |
| 19.02.2024 | 51,73 | 51,73 | 51,20 | 51,20 | -1,06% | 300,00 |
| 16.02.2024 | 51,93 | 52,25 | 50,98 | 51,75 | -1,05% | - |
| 15.02.2024 | 50,55 | 52,38 | 50,37 | 52,30 | 3,55% | - |
| 14.02.2024 | 50,02 | 50,90 | 49,75 | 50,51 | 1,00% | - |
| 13.02.2024 | 52,03 | 52,05 | 49,71 | 50,01 | -4,02% | - |
| 12.02.2024 | 50,17 | 52,40 | 50,12 | 52,10 | 3,75% | - |
| 09.02.2024 | 51,23 | 51,48 | 49,98 | 50,22 | -1,92% | - |
| 08.02.2024 | 50,73 | 51,75 | 47,44 | 51,20 | 0,89% | - |
| 07.02.2024 | 50,88 | 51,55 | 50,21 | 50,75 | -0,20% | - |
| 06.02.2024 | 51,18 | 51,85 | 50,39 | 50,85 | -0,68% | - |
| 05.02.2024 | 52,63 | 52,83 | 51,20 | 51,20 | -2,80% | - |
| 02.02.2024 | 51,43 | 53,28 | 50,90 | 52,68 | 2,58% | - |
| 01.02.2024 | 50,98 | 51,78 | 50,33 | 51,35 | 0,88% | - |
| 31.01.2024 | 52,68 | 52,75 | 50,75 | 50,90 | -3,14% | - |
| 30.01.2024 | 53,23 | 53,23 | 52,00 | 52,55 | -1,18% | - |
| 29.01.2024 | 51,03 | 53,18 | 50,88 | 53,18 | 4,06% | - |
| 26.01.2024 | 51,18 | 51,60 | 50,93 | 51,10 | -0,49% | - |
| 25.01.2024 | 50,88 | 52,15 | 50,65 | 51,35 | 1,13% | - |
| 24.01.2024 | 50,73 | 51,60 | 50,58 | 50,78 | 0,05% | - |
| 23.01.2024 | 50,88 | 51,55 | 50,33 | 50,75 | -0,49% | - |
| 22.01.2024 | 49,49 | 51,03 | 49,48 | 51,00 | 3,18% | - |
| 19.01.2024 | 48,91 | 49,57 | 48,25 | 49,43 | 0,80% | - |
| 18.01.2024 | 48,85 | 49,56 | 48,65 | 49,04 | 0,14% | - |
| 17.01.2024 | 49,12 | 49,12 | 48,29 | 48,97 | -0,53% | - |
| 16.01.2024 | 48,56 | 49,23 | 47,88 | 49,23 | 1,44% | - |
| 15.01.2024 | 48,55 | 48,61 | 48,44 | 48,53 | -0,10% | - |
| 12.01.2024 | 48,01 | 48,71 | 47,51 | 48,58 | 1,12% | - |
| 11.01.2024 | 48,99 | 49,13 | 47,29 | 48,04 | -1,98% | - |
| 10.01.2024 | 49,98 | 50,06 | 48,94 | 49,01 | -2,10% | - |
| 09.01.2024 | 51,13 | 51,18 | 49,82 | 50,06 | -2,18% | - |
| 08.01.2024 | 49,63 | 51,18 | 49,57 | 51,18 | 2,66% | - |
| 05.01.2024 | 49,59 | 50,24 | 49,22 | 49,85 | 0,70% | - |
| 04.01.2024 | 49,87 | 50,14 | 49,17 | 49,51 | -0,64% | - |
| 03.01.2024 | 50,78 | 50,83 | 49,35 | 49,83 | -2,06% | - |
| 02.01.2024 | 50,93 | 51,18 | 50,26 | 50,88 | -1,64% | - |
| 29.12.2023 | 51,73 | 51,78 | 51,63 | 51,73 | 0,15% | - |
| 28.12.2023 | 51,88 | 51,98 | 51,55 | 51,65 | -0,39% | - |
| 27.12.2023 | 51,83 | 52,08 | 51,20 | 51,85 | 0,78% | - |
| 22.12.2023 | 51,53 | 52,38 | 51,33 | 51,45 | -0,34% | - |