52,250€
1,46%
Echtzeit-Aktienkurs Moelis & Company
Bid:
Ask:
Aktienkurse zur Moelis & Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 16.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 15.05.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 14.05.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 1,00% | - |
| 13.05.2024 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | - |
| 10.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 09.05.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 08.05.2024 | 48,20 | 48,40 | 47,60 | 48,40 | 0,00% | - |
| 07.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 06.05.2024 | 47,60 | 48,20 | 47,60 | 48,20 | 0,84% | - |
| 03.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 02.05.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 30.04.2024 | 46,40 | 46,40 | 45,40 | 45,40 | -0,87% | - |
| 29.04.2024 | 46,20 | 46,20 | 45,80 | 45,80 | -1,72% | - |
| 26.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -6,80% | - |
| 25.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 24.04.2024 | 51,00 | 51,00 | 49,60 | 49,60 | -0,80% | - |
| 23.04.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 3,73% | - |
| 22.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 19.04.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 0,42% | - |
| 18.04.2024 | 47,80 | 47,80 | 47,20 | 47,40 | -0,42% | - |
| 17.04.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 0,00% | - |
| 16.04.2024 | 48,40 | 48,40 | 47,20 | 47,60 | -0,83% | - |
| 15.04.2024 | 48,80 | 48,80 | 48,00 | 48,00 | -3,23% | - |
| 12.04.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 11.04.2024 | 50,00 | 50,00 | 49,40 | 49,40 | -5,90% | - |
| 10.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 09.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 08.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 05.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 04.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 03.04.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 02.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,23% | - |
| 28.03.2024 | 52,75 | 52,90 | 52,65 | 52,65 | 3,85% | - |
| 27.03.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |
| 26.03.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,69% | - |
| 25.03.2024 | 51,05 | 51,05 | 51,05 | 51,05 | 0,00% | - |
| 22.03.2024 | 52,30 | 52,30 | 51,00 | 51,05 | -2,85% | - |
| 21.03.2024 | 50,70 | 52,55 | 50,70 | 52,55 | 4,47% | - |
| 20.03.2024 | 50,30 | 50,30 | 50,30 | 50,30 | 0,30% | - |
| 19.03.2024 | 49,04 | 50,75 | 49,04 | 50,15 | 2,64% | - |
| 18.03.2024 | 48,90 | 49,24 | 48,86 | 48,86 | 0,78% | - |
| 15.03.2024 | 48,48 | 48,48 | 48,48 | 48,48 | -1,66% | - |
| 14.03.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,69% | - |
| 13.03.2024 | 47,60 | 49,48 | 47,60 | 48,96 | 2,73% | - |
| 12.03.2024 | 48,52 | 48,58 | 47,66 | 47,66 | -0,96% | - |
| 11.03.2024 | 48,18 | 48,18 | 48,12 | 48,12 | 0,42% | - |
| 08.03.2024 | 47,28 | 48,22 | 47,28 | 47,92 | 1,35% | - |
| 07.03.2024 | 47,28 | 47,40 | 47,24 | 47,28 | -0,04% | - |
| 06.03.2024 | 47,82 | 48,00 | 47,30 | 47,30 | -0,80% | - |
| 05.03.2024 | 47,50 | 47,68 | 47,12 | 47,68 | 0,51% | - |
| 04.03.2024 | 48,94 | 48,94 | 47,44 | 47,44 | -4,51% | - |
| 01.03.2024 | 49,68 | 49,68 | 49,68 | 49,68 | 0,89% | - |
| 29.02.2024 | 49,24 | 49,24 | 49,24 | 49,24 | 0,65% | - |
| 28.02.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,16% | - |
| 27.02.2024 | 48,90 | 49,00 | 48,90 | 49,00 | -0,81% | - |
| 26.02.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,50% | - |
| 23.02.2024 | 51,00 | 51,00 | 50,15 | 50,15 | -0,30% | - |
| 22.02.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,98% | - |
| 21.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 20.02.2024 | 50,75 | 50,75 | 50,45 | 50,60 | -0,78% | - |
| 19.02.2024 | 51,35 | 51,35 | 51,00 | 51,00 | -0,58% | 300,00 |
| 16.02.2024 | 51,70 | 51,70 | 51,30 | 51,30 | 2,19% | - |
| 15.02.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,13% | - |
| 14.02.2024 | 49,64 | 49,64 | 49,64 | 49,64 | -3,89% | - |
| 13.02.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 3,76% | - |
| 12.02.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,84% | - |
| 09.02.2024 | 50,85 | 50,85 | 50,20 | 50,20 | -0,89% | - |
| 08.02.2024 | 50,35 | 50,65 | 50,10 | 50,65 | -0,30% | - |
| 07.02.2024 | 50,50 | 50,80 | 50,50 | 50,80 | 0,00% | - |
| 06.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -2,78% | - |
| 05.02.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 3,16% | - |
| 02.02.2024 | 51,05 | 51,05 | 50,65 | 50,65 | -0,30% | - |
| 01.02.2024 | 50,65 | 50,80 | 50,65 | 50,80 | -2,87% | - |
| 31.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,97% | - |
| 30.01.2024 | 52,85 | 52,85 | 51,80 | 51,80 | 2,07% | - |
| 29.01.2024 | 50,65 | 50,75 | 50,65 | 50,75 | -0,39% | - |
| 26.01.2024 | 50,80 | 50,95 | 50,80 | 50,95 | 0,89% | - |
| 25.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,60% | - |
| 24.01.2024 | 50,35 | 50,35 | 50,20 | 50,20 | -0,79% | - |
| 23.01.2024 | 50,50 | 50,60 | 50,15 | 50,60 | 1,44% | - |
| 22.01.2024 | 49,00 | 49,88 | 49,00 | 49,88 | 2,80% | - |
| 19.01.2024 | 48,52 | 48,52 | 48,52 | 48,52 | 0,00% | - |
| 18.01.2024 | 48,46 | 48,76 | 48,36 | 48,52 | 0,92% | - |
| 17.01.2024 | 48,76 | 48,76 | 47,96 | 48,08 | 0,54% | - |
| 16.01.2024 | 48,18 | 48,18 | 47,82 | 47,82 | -0,71% | - |
| 15.01.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 2,42% | - |
| 12.01.2024 | 47,62 | 47,80 | 47,02 | 47,02 | -3,25% | - |
| 11.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,53% | - |
| 10.01.2024 | 49,60 | 49,60 | 48,86 | 48,86 | -1,89% | - |
| 09.01.2024 | 50,75 | 50,80 | 49,44 | 49,80 | -1,09% | - |
| 08.01.2024 | 49,30 | 50,35 | 49,22 | 50,35 | 2,34% | - |
| 05.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,08% | - |
| 04.01.2024 | 49,48 | 49,48 | 49,06 | 49,16 | -0,24% | - |
| 03.01.2024 | 50,40 | 50,40 | 49,28 | 49,28 | -0,88% | - |
| 02.01.2024 | 50,55 | 50,55 | 49,72 | 49,72 | -3,17% | - |
| 29.12.2023 | 51,35 | 51,35 | 51,35 | 51,35 | 0,10% | - |
| 27.12.2023 | 51,45 | 51,45 | 51,30 | 51,30 | 0,29% | - |
| 22.12.2023 | 51,15 | 51,15 | 51,15 | 51,15 | 0,49% | - |
| 21.12.2023 | 50,90 | 50,90 | 50,90 | 50,90 | -2,30% | - |