Moltiply Group S.p.A. MOL
MIL · Italien · Kommerzielle Dienstleistungen
€30,15+0,45 (+1,52 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,15 | +1,52 % | €29,30 | €30,35 | €29,00 | 43,78K |
| 2026-09-30 | €29,70 | +1,54 % | €29,20 | €29,90 | €29,20 | 39,01K |
| 2026-09-29 | €29,25 | 0,00 % | €29,25 | €30,05 | €29,00 | 68,39K |
| 2026-09-28 | €29,25 | +0,34 % | €29,10 | €30,05 | €28,75 | 66,30K |
| 2026-09-25 | €29,15 | +1,22 % | €28,90 | €29,95 | €28,25 | 145,54K |
| 2026-09-24 | €28,80 | -5,88 % | €30,60 | €31,50 | €28,80 | 176,99K |
| 2026-09-23 | €30,60 | -11,94 % | €34,80 | €34,85 | €30,45 | 284,62K |
| 2026-09-22 | €34,75 | -3,34 % | €35,85 | €35,90 | €34,60 | 49,73K |
| 2026-09-21 | €35,95 | +1,13 % | €35,10 | €36,15 | €35,10 | 17,58K |
| 2026-09-18 | €35,55 | -0,42 % | €35,65 | €36,30 | €35,45 | 54,67K |
| 2026-09-17 | €35,70 | +2,00 % | €35,40 | €36,10 | €35,00 | 72,83K |
| 2026-09-16 | €35,00 | +1,60 % | €34,00 | €35,00 | €34,00 | 14,70K |
| 2026-09-15 | €34,45 | +1,47 % | €34,30 | €34,80 | €33,45 | 25,16K |
| 2026-09-14 | €33,95 | +0,30 % | €34,15 | €34,50 | €33,50 | 24,76K |
| 2026-09-11 | €33,85 | -7,13 % | €36,35 | €36,35 | €33,85 | 51,72K |
| 2026-09-10 | €36,45 | +1,96 % | €35,50 | €36,75 | €35,50 | 83,28K |
| 2026-09-09 | €35,75 | +0,14 % | €35,90 | €36,25 | €33,40 | 158,31K |
| 2026-09-08 | €35,70 | +1,42 % | €35,20 | €36,15 | €34,15 | 99,35K |
| 2026-09-07 | €35,20 | -0,42 % | €35,85 | €35,85 | €34,65 | 34,06K |
| 2026-09-04 | €35,35 | -3,68 % | €37,10 | €37,10 | €35,35 | 89,45K |
| 2026-09-03 | €36,70 | -0,94 % | €36,85 | €37,05 | €36,60 | 26,58K |
| 2026-09-02 | €37,05 | +0,27 % | €36,90 | €37,25 | €36,40 | 16,12K |
| 2026-09-01 | €36,95 | -2,12 % | €37,65 | €37,65 | €35,50 | 62,79K |
| 2026-08-31 | €37,75 | -0,66 % | €37,95 | €38,65 | €37,65 | 476,79K |
| 2026-08-28 | €38,00 | +1,74 % | €37,80 | €38,00 | €37,05 | 29,93K |
| 2026-08-27 | €37,35 | 0,00 % | €37,20 | €37,75 | €37,05 | 34,25K |
| 2026-08-26 | €37,35 | +0,40 % | €37,25 | €37,70 | €37,20 | 52,43K |
| 2026-08-25 | €37,20 | +1,92 % | €36,50 | €37,35 | €36,50 | 13,61K |
| 2026-08-24 | €36,50 | 0,00 % | €37,00 | €37,45 | €36,10 | 13,00K |
| 2026-08-21 | €36,50 | -2,67 % | €37,20 | €37,20 | €36,50 | 9,88K |
| 2026-08-20 | €37,50 | -0,79 % | €37,90 | €38,10 | €37,10 | 8,87K |
| 2026-08-19 | €37,80 | -0,13 % | €38,20 | €38,20 | €37,00 | 11,81K |
| 2026-08-18 | €37,85 | -3,57 % | €39,10 | €39,25 | €37,85 | 27,73K |
| 2026-08-17 | €39,25 | +0,13 % | €39,00 | €39,85 | €39,00 | 30,91K |
| 2026-08-14 | €39,20 | +1,29 % | €38,15 | €39,45 | €38,15 | 23,35K |
| 2026-08-13 | €38,70 | +2,79 % | €38,40 | €38,85 | €37,45 | 25,69K |
| 2026-08-12 | €37,65 | -3,46 % | €38,95 | €39,35 | €37,40 | 48,04K |
| 2026-08-11 | €39,00 | +0,78 % | €38,70 | €39,20 | €38,70 | 17,01K |
| 2026-08-10 | €38,70 | -0,51 % | €38,90 | €39,05 | €38,60 | 33,53K |
| 2026-08-07 | €38,90 | 0,00 % | €39,45 | €39,85 | €38,65 | 18,17K |
| 2026-08-06 | €38,90 | -0,77 % | €39,20 | €39,20 | €38,55 | 61,29K |
| 2026-08-05 | €39,20 | +3,16 % | €38,10 | €39,40 | €38,10 | 28,29K |
| 2026-08-04 | €38,00 | +0,26 % | €38,35 | €38,70 | €37,90 | 39,24K |
| 2026-08-03 | €37,90 | +3,84 % | €36,90 | €38,40 | €36,90 | 41,65K |
| 2026-07-31 | €36,50 | +0,27 % | €36,65 | €37,45 | €35,90 | 41,16K |
| 2026-07-30 | €36,40 | +3,26 % | €35,45 | €36,70 | €35,20 | 37,92K |
| 2026-07-29 | €35,25 | +2,92 % | €34,10 | €35,65 | €34,10 | 28,10K |
| 2026-07-28 | €34,25 | +3,01 % | €33,00 | €34,35 | €33,00 | 12,51K |
| 2026-07-27 | €33,25 | +0,76 % | €33,25 | €33,40 | €32,95 | 12,36K |
| 2026-07-24 | €33,00 | +2,80 % | €32,55 | €33,00 | €32,10 | 22,66K |
| 2026-07-23 | €32,10 | -4,32 % | €34,00 | €34,00 | €32,10 | 31,79K |
| 2026-07-22 | €33,55 | +0,45 % | €33,20 | €33,80 | €33,10 | 24,10K |
| 2026-07-21 | €33,40 | -2,62 % | €34,00 | €34,25 | €33,20 | 34,11K |
| 2026-07-20 | €34,30 | -0,58 % | €34,70 | €35,35 | €34,20 | 19,88K |
| 2026-07-17 | €34,50 | -3,23 % | €35,20 | €35,95 | €34,45 | 23,43K |
| 2026-07-16 | €35,65 | +0,14 % | €35,90 | €35,90 | €35,15 | 6,17K |
| 2026-07-15 | €35,60 | -1,11 % | €36,00 | €36,35 | €35,50 | 11,49K |
| 2026-07-14 | €36,00 | -1,10 % | €36,00 | €36,10 | €35,40 | 15,05K |
| 2026-07-13 | €36,40 | 0,00 % | €36,40 | €36,75 | €36,10 | 15,75K |
| 2026-07-10 | €36,40 | +3,85 % | €35,55 | €36,85 | €35,00 | 19,97K |
| 2026-07-09 | €35,05 | -0,57 % | €35,25 | €35,30 | €34,90 | 9,99K |
| 2026-07-08 | €35,25 | -3,42 % | €36,50 | €36,50 | €35,25 | 30,64K |
| 2026-07-07 | €36,50 | -2,14 % | €37,35 | €37,60 | €35,80 | 15,05K |
| 2026-07-06 | €37,30 | -2,99 % | €37,75 | €38,60 | €37,25 | 36,53K |
| 2026-07-03 | €38,45 | +0,13 % | €38,25 | €38,45 | €37,75 | 29,90K |
| 2026-07-02 | €38,40 | +3,23 % | €36,95 | €38,40 | €36,40 | 87,99K |
| 2026-07-01 | €37,20 | +9,57 % | €33,85 | €37,20 | €33,35 | 158,76K |
| 2026-06-30 | €33,95 | -2,02 % | €34,15 | €34,65 | €33,75 | 34,62K |
| 2026-06-29 | €34,65 | -0,14 % | €34,80 | €34,95 | €34,25 | 17,57K |
| 2026-06-26 | €34,70 | +1,02 % | €34,35 | €34,70 | €34,25 | 19,62K |
| 2026-06-25 | €34,35 | -1,43 % | €35,00 | €35,20 | €34,35 | 48,40K |
| 2026-06-24 | €34,85 | -3,06 % | €35,40 | €35,40 | €33,65 | 40,28K |
| 2026-06-23 | €35,95 | +0,98 % | €35,35 | €36,25 | €34,60 | 38,34K |
| 2026-06-22 | €35,60 | -2,60 % | €36,15 | €36,80 | €35,45 | 22,19K |
| 2026-06-19 | €36,55 | -0,54 % | €36,95 | €37,75 | €36,30 | 55,00K |
| 2026-06-18 | €36,75 | +3,23 % | €35,60 | €36,90 | €35,05 | 189,78K |
| 2026-06-17 | €35,60 | -1,52 % | €36,60 | €36,60 | €35,50 | 14,79K |
| 2026-06-16 | €36,15 | +0,70 % | €35,75 | €36,80 | €35,40 | 24,21K |
| 2026-06-15 | €35,90 | +1,70 % | €35,70 | €37,40 | €35,65 | 50,71K |
| 2026-06-12 | €35,30 | +0,86 % | €35,00 | €35,75 | €35,00 | 29,82K |
| 2026-06-11 | €35,00 | +4,01 % | €33,30 | €35,40 | €33,30 | 52,83K |
| 2026-06-10 | €33,65 | -1,03 % | €33,70 | €34,40 | €33,65 | 47,56K |
| 2026-06-09 | €34,00 | -0,15 % | €34,55 | €34,55 | €33,70 | 15,92K |
| 2026-06-08 | €34,05 | +1,34 % | €33,65 | €34,50 | €33,45 | 17,22K |
| 2026-06-05 | €33,60 | -2,61 % | €34,55 | €35,35 | €33,60 | 40,02K |
| 2026-06-04 | €34,50 | +2,22 % | €33,30 | €35,35 | €33,25 | 57,02K |
| 2026-06-03 | €33,75 | +4,17 % | €32,85 | €33,90 | €32,35 | 70,61K |
| 2026-06-02 | €32,40 | -1,22 % | €33,20 | €33,60 | €32,10 | 39,51K |
| 2026-06-01 | €32,80 | +4,63 % | €32,00 | €33,85 | €32,00 | 75,67K |
| 2026-05-29 | €31,35 | -0,79 % | €32,05 | €32,05 | €31,25 | 28,27K |