48,700€
1,88%
Echtzeit-Aktienkurs Moelis + Co.
Bid:
Ask:
Aktienkurse zur Moelis + Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 03.05.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 02.05.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 30.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 29.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 26.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -6,80% | - |
| 25.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 24.04.2024 | 51,00 | 51,00 | 50,00 | 50,00 | 1,21% | - |
| 23.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,49% | - |
| 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 | 47,80 | 47,80 | 0,00% | - |
| 17.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 16.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 15.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
| 12.04.2024 | 49,60 | 49,60 | 49,40 | 49,40 | -0,80% | - |
| 11.04.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -5,14% | - |
| 10.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 09.04.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 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 | 0,98% | - |
| 03.04.2024 | 51,50 | 51,50 | 51,00 | 51,00 | 0,00% | - |
| 02.04.2024 | 52,00 | 52,00 | 51,00 | 51,00 | -4,40% | - |
| 28.03.2024 | 52,70 | 53,35 | 52,70 | 53,35 | 5,33% | - |
| 27.03.2024 | 50,65 | 50,65 | 50,65 | 50,65 | 0,20% | - |
| 26.03.2024 | 50,50 | 50,55 | 50,50 | 50,55 | -0,98% | - |
| 25.03.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -2,39% | - |
| 22.03.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 3,26% | - |
| 21.03.2024 | 50,65 | 50,65 | 50,65 | 50,65 | 0,80% | - |
| 20.03.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 2,30% | - |
| 19.03.2024 | 49,02 | 49,12 | 49,02 | 49,12 | -1,56% | - |
| 18.03.2024 | 48,88 | 49,90 | 48,88 | 49,90 | 0,65% | 10,00 |
| 15.03.2024 | 48,46 | 49,58 | 48,46 | 49,58 | 0,45% | 10,00 |
| 14.03.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 3,70% | - |
| 13.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,73% | - |
| 12.03.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 0,62% | - |
| 11.03.2024 | 48,18 | 48,18 | 48,14 | 48,14 | 1,82% | - |
| 08.03.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,04% | - |
| 07.03.2024 | 47,28 | 47,28 | 47,26 | 47,26 | -1,17% | - |
| 06.03.2024 | 47,82 | 47,82 | 47,82 | 47,82 | 0,50% | - |
| 05.03.2024 | 47,50 | 47,58 | 47,50 | 47,58 | -3,57% | - |
| 04.03.2024 | 48,94 | 49,34 | 48,94 | 49,34 | -0,64% | - |
| 01.03.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 0,89% | - |
| 29.02.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 0,61% | - |
| 28.02.2024 | 48,92 | 48,92 | 48,92 | 48,92 | 0,04% | - |
| 27.02.2024 | 48,90 | 48,90 | 48,90 | 48,90 | -0,97% | - |
| 26.02.2024 | 49,40 | 49,40 | 49,38 | 49,38 | -3,18% | - |
| 23.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,39% | - |
| 22.02.2024 | 50,30 | 50,30 | 50,30 | 50,30 | -0,98% | - |
| 21.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,20% | - |
| 20.02.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -0,98% | - |
| 19.02.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 0,89% | - |
| 16.02.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -0,29% | - |
| 15.02.2024 | 50,15 | 50,90 | 50,15 | 50,90 | 2,37% | - |
| 14.02.2024 | 49,62 | 49,72 | 49,62 | 49,72 | -3,74% | - |
| 13.02.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 3,80% | - |
| 12.02.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -2,14% | - |
| 09.02.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 1,09% | - |
| 08.02.2024 | 50,35 | 50,35 | 50,30 | 50,30 | -0,40% | 2.000,00 |
| 07.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,59% | - |
| 06.02.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -2,78% | - |
| 05.02.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 2,35% | - |
| 02.02.2024 | 51,05 | 51,05 | 51,05 | 51,05 | 0,99% | - |
| 01.02.2024 | 50,55 | 50,55 | 50,55 | 50,55 | -3,35% | - |
| 31.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -1,04% | - |
| 30.01.2024 | 52,85 | 52,85 | 52,85 | 52,85 | 4,34% | - |
| 29.01.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -0,39% | - |
| 26.01.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 0,69% | - |
| 25.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,30% | - |
| 24.01.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -0,30% | - |
| 23.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,85% | - |
| 22.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 1,53% | - |
| 19.01.2024 | 48,52 | 48,52 | 48,36 | 48,36 | -0,21% | - |
| 18.01.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -0,62% | - |
| 17.01.2024 | 48,76 | 48,76 | 48,76 | 48,76 | 1,25% | - |
| 16.01.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 0,04% | - |
| 15.01.2024 | 48,16 | 48,16 | 48,14 | 48,14 | 1,13% | - |
| 12.01.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,61% | - |
| 11.01.2024 | 48,60 | 48,60 | 48,38 | 48,38 | -1,63% | - |
| 10.01.2024 | 49,60 | 49,60 | 49,18 | 49,18 | -1,24% | - |
| 09.01.2024 | 50,75 | 50,75 | 49,80 | 49,80 | 1,18% | 40,00 |
| 08.01.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 0,04% | - |
| 05.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,32% | - |
| 04.01.2024 | 49,46 | 49,46 | 49,36 | 49,36 | -0,16% | - |
| 03.01.2024 | 50,40 | 50,40 | 49,44 | 49,44 | -2,20% | 200,00 |
| 02.01.2024 | 50,55 | 50,55 | 50,55 | 50,55 | -1,56% | - |
| 29.12.2023 | 51,35 | 51,35 | 51,35 | 51,35 | -0,29% | - |
| 28.12.2023 | 51,50 | 51,50 | 51,50 | 51,50 | 0,10% | - |
| 27.12.2023 | 51,45 | 51,45 | 51,45 | 51,45 | -0,68% | - |
| 22.12.2023 | 51,15 | 51,80 | 51,15 | 51,80 | 1,97% | 200,00 |
| 21.12.2023 | 50,80 | 50,80 | 50,80 | 50,80 | -2,50% | - |
| 20.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | 0,97% | - |
| 19.12.2023 | 51,60 | 51,60 | 51,60 | 51,60 | -2,46% | - |
| 18.12.2023 | 52,90 | 52,90 | 52,90 | 52,90 | 1,73% | - |
| 15.12.2023 | 52,00 | 52,00 | 52,00 | 52,00 | -0,57% | - |
| 14.12.2023 | 49,82 | 52,30 | 49,82 | 52,30 | 7,70% | - |
| 13.12.2023 | 48,56 | 48,56 | 48,56 | 48,56 | -0,08% | - |
| 12.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | -2,10% | - |
| 11.12.2023 | 48,80 | 49,64 | 48,80 | 49,64 | 1,64% | 100,00 |