Moury Construct SA MOUR
EURONEXT · Belgien · Industriedienstleistungen
€756,00-2,00 (-0,26 %)
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 | €756,00 | -0,26 % | €756,00 | €756,00 | €756,00 | 94 |
| 2026-09-30 | €758,00 | +2,43 % | €748,00 | €758,00 | €748,00 | 355 |
| 2026-09-29 | €740,00 | +0,27 % | €742,00 | €742,00 | €740,00 | 61 |
| 2026-09-28 | €738,00 | +1,65 % | €730,00 | €738,00 | €730,00 |
| 36 |
| 2026-09-25 | €726,00 | +1,68 % | €722,00 | €726,00 | €722,00 | 56 |
| 2026-09-24 | €714,00 | -0,28 % | €716,00 | €716,00 | €714,00 | 48 |
| 2026-09-23 | €716,00 | +0,56 % | €718,00 | €718,00 | €716,00 | 57 |
| 2026-09-22 | €712,00 | +0,28 % | €710,00 | €712,00 | €710,00 | 51 |
| 2026-09-21 | €710,00 | +0,57 % | €710,00 | €710,00 | €710,00 | 76 |
| 2026-09-18 | €706,00 | +0,57 % | €706,00 | €706,00 | €706,00 | 10 |
| 2026-09-17 | €702,00 | -1,40 % | €702,00 | €702,00 | €702,00 | 67 |
| 2026-09-16 | €712,00 | -0,28 % | €710,00 | €712,00 | €710,00 | 112 |
| 2026-09-15 | €714,00 | -2,72 % | €712,00 | €714,00 | €712,00 | 75 |
| 2026-09-14 | €734,00 | -1,08 % | €734,00 | €734,00 | €734,00 | 33 |
| 2026-09-11 | €742,00 | +1,37 % | €742,00 | €742,00 | €742,00 | 35 |
| 2026-09-10 | €732,00 | +1,67 % | €732,00 | €732,00 | €732,00 | 57 |
| 2026-09-09 | €720,00 | -2,17 % | €732,00 | €732,00 | €720,00 | 139 |
| 2026-09-08 | €736,00 | -3,16 % | €740,00 | €740,00 | €736,00 | 157 |
| 2026-09-07 | €760,00 | -1,04 % | €762,00 | €762,00 | €760,00 | 34 |
| 2026-09-04 | €768,00 | 0,00 % | €760,00 | €768,00 | €760,00 | 72 |
| 2026-09-03 | €768,00 | -0,78 % | €768,00 | €768,00 | €768,00 | 50 |
| 2026-09-02 | €774,00 | +2,93 % | €760,00 | €774,00 | €760,00 | 28 |
| 2026-09-01 | €752,00 | +1,62 % | €744,00 | €752,00 | €744,00 | 166 |
| 2026-08-31 | €740,00 | +0,54 % | €740,00 | €740,00 | €740,00 | 523 |
| 2026-08-28 | €736,00 | -0,54 % | €740,00 | €740,00 | €736,00 | 20 |
| 2026-08-27 | €740,00 | 0,00 % | €740,00 | €740,00 | €740,00 | 18 |
| 2026-08-26 | €740,00 | +0,27 % | €740,00 | €740,00 | €740,00 | 5 |
| 2026-08-25 | €738,00 | -0,81 % | €738,00 | €738,00 | €738,00 | 16 |
| 2026-08-24 | €744,00 | +0,54 % | €744,00 | €744,00 | €744,00 | 29 |
| 2026-08-21 | €740,00 | +0,54 % | €740,00 | €740,00 | €740,00 | 33 |
| 2026-08-20 | €736,00 | 0,00 % | €750,00 | €750,00 | €736,00 | 10 |
| 2026-08-19 | €736,00 | -0,54 % | €742,00 | €742,00 | €736,00 | 57 |
| 2026-08-18 | €740,00 | 0,00 % | €736,00 | €740,00 | €736,00 | 19 |
| 2026-08-17 | €740,00 | 0,00 % | €740,00 | €740,00 | €740,00 | 11 |
| 2026-08-14 | €740,00 | 0,00 % | €742,00 | €742,00 | €740,00 | 145 |
| 2026-08-13 | €740,00 | +0,54 % | €748,00 | €748,00 | €740,00 | 21 |
| 2026-08-12 | €736,00 | -1,87 % | €736,00 | €736,00 | €736,00 | 2 |
| 2026-08-11 | €750,00 | +1,90 % | €750,00 | €750,00 | €750,00 | 1 |
| 2026-08-10 | €736,00 | -0,54 % | €736,00 | €736,00 | €736,00 | 38 |
| 2026-08-07 | €740,00 | 0,00 % | €740,00 | €740,00 | €740,00 | 49 |
| 2026-08-06 | €740,00 | 0,00 % | €740,00 | €740,00 | €740,00 | 4 |
| 2026-08-05 | €740,00 | 0,00 % | €740,00 | €740,00 | €740,00 | 21 |
| 2026-08-04 | €740,00 | +1,93 % | €730,00 | €740,00 | €730,00 | 22 |
| 2026-08-03 | €726,00 | -0,55 % | €726,00 | €726,00 | €726,00 | 193 |
| 2026-07-31 | €730,00 | +0,55 % | €730,00 | €730,00 | €730,00 | 37 |
| 2026-07-30 | €726,00 | -1,89 % | €730,00 | €730,00 | €726,00 | 87 |
| 2026-07-29 | €740,00 | -1,07 % | €746,00 | €746,00 | €740,00 | 29 |
| 2026-07-28 | €748,00 | -1,58 % | €748,00 | €748,00 | €748,00 | 6 |
| 2026-07-27 | €760,00 | +0,80 % | €760,00 | €760,00 | €760,00 | 161 |
| 2026-07-24 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 67 |
| 2026-07-23 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 15 |
| 2026-07-22 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 4 |
| 2026-07-21 | €754,00 | -0,79 % | €754,00 | €754,00 | €754,00 | 32 |
| 2026-07-20 | €760,00 | +0,53 % | €760,00 | €760,00 | €760,00 | 46 |
| 2026-07-17 | €756,00 | -0,26 % | €756,00 | €756,00 | €756,00 | 7 |
| 2026-07-16 | €758,00 | -0,52 % | €758,00 | €758,00 | €758,00 | 38 |
| 2026-07-15 | €762,00 | +0,53 % | €762,00 | €762,00 | €762,00 | 52 |
| 2026-07-14 | €758,00 | +0,53 % | €758,00 | €758,00 | €758,00 | 35 |
| 2026-07-13 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 11 |
| 2026-07-10 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 11 |
| 2026-07-09 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 0 |
| 2026-07-08 | €754,00 | +3,57 % | €728,00 | €754,00 | €728,00 | 43 |
| 2026-07-07 | €728,00 | -1,09 % | €732,00 | €732,00 | €728,00 | 54 |
| 2026-07-06 | €736,00 | -0,54 % | €738,00 | €738,00 | €736,00 | 67 |
| 2026-07-03 | €740,00 | 0,00 % | €740,00 | €740,00 | €740,00 | 16 |
| 2026-07-02 | €740,00 | -1,86 % | €754,00 | €754,00 | €740,00 | 84 |
| 2026-07-01 | €754,00 | 0,00 % | €754,00 | €754,00 | €754,00 | 44 |
| 2026-06-30 | €754,00 | -0,79 % | €760,00 | €760,00 | €754,00 | 54 |
| 2026-06-29 | €760,00 | -0,78 % | €766,00 | €766,00 | €760,00 | 41 |
| 2026-06-26 | €766,00 | -1,54 % | €770,00 | €770,00 | €766,00 | 18 |
| 2026-06-25 | €778,00 | +2,10 % | €756,00 | €778,00 | €756,00 | 34 |
| 2026-06-24 | €762,00 | 0,00 % | €770,00 | €770,00 | €762,00 | 338 |
| 2026-06-23 | €762,00 | -3,54 % | €790,00 | €790,00 | €762,00 | 156 |
| 2026-06-22 | €790,00 | +1,28 % | €790,00 | €790,00 | €790,00 | 25 |
| 2026-06-19 | €780,00 | 0,00 % | €790,00 | €790,00 | €780,00 | 8 |
| 2026-06-18 | €780,00 | -1,02 % | €786,00 | €786,00 | €780,00 | 27 |
| 2026-06-17 | €788,00 | 0,00 % | €788,00 | €788,00 | €788,00 | 30 |
| 2026-06-16 | €788,00 | +1,03 % | €780,00 | €788,00 | €780,00 | 308 |
| 2026-06-15 | €780,00 | -2,01 % | €780,00 | €780,00 | €780,00 | 64 |
| 2026-06-12 | €796,00 | +0,51 % | €794,00 | €796,00 | €794,00 | 36 |
| 2026-06-11 | €792,00 | 0,00 % | €792,00 | €792,00 | €792,00 | 0 |
| 2026-06-10 | €792,00 | -1,00 % | €790,00 | €792,00 | €790,00 | 11 |
| 2026-06-09 | €800,00 | 0,00 % | €800,00 | €800,00 | €800,00 | 3 |
| 2026-06-08 | €800,00 | +1,78 % | €800,00 | €800,00 | €800,00 | 49 |
| 2026-06-05 | €786,00 | +0,77 % | €780,00 | €786,00 | €780,00 | 79 |
| 2026-06-04 | €780,00 | 0,00 % | €780,00 | €780,00 | €780,00 | 16 |
| 2026-06-03 | €780,00 | -0,26 % | €782,00 | €782,00 | €780,00 | 56 |
| 2026-06-02 | €782,00 | -0,26 % | €782,00 | €782,00 | €782,00 | 34 |
| 2026-06-01 | €784,00 | -2,00 % | €800,00 | €800,00 | €784,00 | 62 |
| 2026-05-29 | €800,00 | +0,25 % | €800,00 | €800,00 | €800,00 | 83 |