50,050€
-2,74%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 51,36 | 51,36 | 50,00 | 50,00 | -2,84% | 575,00 |
| 17.12.2024 | 51,30 | 51,58 | 50,70 | 51,46 | -0,16% | 269,00 |
| 16.12.2024 | 51,22 | 51,54 | 51,14 | 51,54 | 0,19% | 264,00 |
| 13.12.2024 | 51,88 | 51,94 | 51,44 | 51,44 | -1,46% | 6.445,00 |
| 12.12.2024 | 52,20 | 52,80 | 51,98 | 52,20 | -0,08% | 477,00 |
| 11.12.2024 | 51,30 | 52,30 | 51,00 | 52,24 | 1,75% | 391,00 |
| 10.12.2024 | 51,50 | 51,58 | 51,26 | 51,34 | -0,89% | 721,00 |
| 09.12.2024 | 50,08 | 51,94 | 50,02 | 51,80 | 3,48% | 2.092,00 |
| 06.12.2024 | 48,36 | 50,62 | 48,36 | 50,06 | 4,34% | 2.469,00 |
| 05.12.2024 | 47,38 | 47,98 | 47,32 | 47,98 | 1,35% | 507,00 |
| 04.12.2024 | 46,60 | 47,71 | 46,60 | 47,34 | 1,57% | 1.056,00 |
| 03.12.2024 | 46,66 | 47,56 | 46,41 | 46,61 | -0,19% | 2.064,00 |
| 02.12.2024 | 46,04 | 47,13 | 45,63 | 46,70 | 1,24% | 2.534,00 |
| 29.11.2024 | 46,70 | 46,70 | 45,82 | 46,13 | -1,77% | 869,00 |
| 28.11.2024 | 47,25 | 47,30 | 46,94 | 46,96 | -0,13% | 1.395,00 |
| 27.11.2024 | 47,45 | 47,45 | 46,79 | 47,02 | -0,99% | 299,00 |
| 26.11.2024 | 46,94 | 48,26 | 46,73 | 47,49 | 0,57% | 489,00 |
| 25.11.2024 | 46,64 | 47,53 | 46,64 | 47,22 | 0,96% | 4.620,00 |
| 22.11.2024 | 47,00 | 47,00 | 46,24 | 46,77 | 0,88% | 151,00 |
| 21.11.2024 | 47,34 | 47,34 | 45,83 | 46,36 | -1,95% | - |
| 20.11.2024 | 47,30 | 47,32 | 47,28 | 47,28 | 0,04% | 315,00 |
| 19.11.2024 | 47,99 | 48,26 | 46,75 | 47,26 | -1,34% | 13.157,00 |
| 18.11.2024 | 47,99 | 48,19 | 47,88 | 47,90 | 0,40% | 313,00 |
| 15.11.2024 | 47,44 | 48,18 | 47,44 | 47,71 | -0,04% | 358,00 |
| 14.11.2024 | 46,32 | 47,73 | 46,32 | 47,73 | 2,93% | 776,00 |
| 13.11.2024 | 46,30 | 46,64 | 46,13 | 46,37 | -0,37% | 1.955,00 |
| 12.11.2024 | 47,70 | 47,72 | 46,45 | 46,54 | -3,32% | 2.346,00 |
| 11.11.2024 | 48,97 | 49,04 | 47,73 | 48,14 | -1,55% | 1.183,00 |
| 08.11.2024 | 50,72 | 50,72 | 48,50 | 48,90 | -3,97% | 200,00 |
| 07.11.2024 | 49,03 | 50,92 | 49,03 | 50,92 | 4,24% | 186,00 |
| 06.11.2024 | 49,52 | 49,59 | 48,70 | 48,85 | -0,37% | 827,00 |
| 05.11.2024 | 49,86 | 49,86 | 48,91 | 49,03 | -1,59% | 849,00 |
| 04.11.2024 | 49,90 | 50,96 | 49,21 | 49,82 | -1,89% | 5.559,00 |
| 01.11.2024 | 51,00 | 51,32 | 50,74 | 50,78 | -0,43% | 285,00 |
| 31.10.2024 | 50,94 | 51,30 | 50,58 | 51,00 | -0,74% | 1.051,00 |
| 30.10.2024 | 52,00 | 53,36 | 50,88 | 51,38 | -3,02% | 3.210,00 |
| 29.10.2024 | 54,40 | 54,40 | 52,36 | 52,98 | -2,61% | 803,00 |
| 28.10.2024 | 54,44 | 54,76 | 54,00 | 54,40 | 1,04% | 742,00 |
| 25.10.2024 | 53,98 | 54,26 | 53,84 | 53,84 | -2,11% | 316,00 |
| 24.10.2024 | 54,20 | 55,00 | 54,20 | 55,00 | 2,57% | 109,00 |
| 23.10.2024 | 53,86 | 54,06 | 53,60 | 53,62 | -0,63% | 193,00 |
| 22.10.2024 | 54,20 | 54,94 | 53,74 | 53,96 | -0,70% | 2.031,00 |
| 21.10.2024 | 55,26 | 55,26 | 54,34 | 54,34 | -1,66% | 352,00 |
| 18.10.2024 | 55,60 | 56,32 | 55,24 | 55,26 | 2,26% | 415,00 |
| 17.10.2024 | 53,20 | 54,18 | 53,20 | 54,04 | 2,39% | 562,00 |
| 16.10.2024 | 52,44 | 53,08 | 51,30 | 52,78 | -1,53% | 1.292,00 |
| 15.10.2024 | 54,76 | 54,79 | 53,46 | 53,60 | -2,33% | - |
| 14.10.2024 | 53,94 | 54,88 | 53,54 | 54,88 | 0,55% | 188,00 |
| 11.10.2024 | 54,86 | 54,86 | 54,38 | 54,58 | 0,78% | 352,00 |
| 10.10.2024 | 54,72 | 55,40 | 53,98 | 54,16 | -1,31% | 1.844,00 |
| 09.10.2024 | 54,00 | 54,88 | 53,80 | 54,88 | 1,18% | 905,00 |
| 08.10.2024 | 54,64 | 54,64 | 53,00 | 54,24 | -1,31% | 2.364,00 |
| 07.10.2024 | 54,10 | 55,12 | 53,64 | 54,96 | 1,55% | 2.156,00 |
| 04.10.2024 | 53,42 | 54,12 | 53,40 | 54,12 | 1,05% | 446,00 |
| 03.10.2024 | 54,00 | 54,00 | 53,56 | 53,56 | -2,69% | 199,00 |
| 02.10.2024 | 55,16 | 55,16 | 54,96 | 55,04 | -0,15% | 183,00 |
| 01.10.2024 | 57,04 | 57,04 | 54,74 | 55,12 | -3,54% | 1.164,00 |
| 30.09.2024 | 57,80 | 58,72 | 56,92 | 57,14 | -0,73% | 1.580,00 |
| 27.09.2024 | 53,50 | 58,48 | 53,50 | 57,56 | 10,27% | 8.060,00 |
| 26.09.2024 | 50,26 | 52,50 | 50,26 | 52,20 | 6,31% | 1.093,00 |
| 25.09.2024 | 48,90 | 49,10 | 48,90 | 49,10 | -0,12% | 191,00 |
| 24.09.2024 | 48,66 | 50,06 | 48,49 | 49,16 | 1,55% | 5.610,00 |
| 23.09.2024 | 48,06 | 48,96 | 47,53 | 48,41 | 1,09% | 741,00 |
| 20.09.2024 | 49,00 | 49,00 | 46,92 | 47,89 | -5,36% | 1.340,00 |
| 19.09.2024 | 50,10 | 50,84 | 49,72 | 50,60 | 1,44% | 405,00 |
| 18.09.2024 | 50,00 | 50,00 | 49,50 | 49,88 | 0,77% | 924,00 |
| 17.09.2024 | 50,86 | 50,86 | 49,00 | 49,50 | -3,24% | 724,00 |
| 16.09.2024 | 51,08 | 51,30 | 50,80 | 51,16 | 0,35% | 1.431,00 |
| 13.09.2024 | 50,96 | 51,16 | 50,70 | 50,98 | -0,04% | 421,00 |
| 12.09.2024 | 50,72 | 51,34 | 50,72 | 51,00 | 0,71% | 935,00 |
| 11.09.2024 | 49,73 | 50,86 | 49,73 | 50,64 | 1,38% | 1.334,00 |
| 10.09.2024 | 50,34 | 50,34 | 49,77 | 49,95 | -1,28% | 623,00 |
| 09.09.2024 | 50,80 | 50,96 | 49,65 | 50,60 | 0,40% | 1.417,00 |
| 06.09.2024 | 50,78 | 51,34 | 50,40 | 50,40 | -1,29% | 180,00 |
| 05.09.2024 | 51,64 | 51,64 | 50,74 | 51,06 | -1,96% | 69,00 |
| 04.09.2024 | 53,56 | 53,56 | 52,08 | 52,08 | -5,31% | 532,00 |
| 03.09.2024 | 54,90 | 55,00 | 54,90 | 55,00 | 0,59% | 590,00 |
| 02.09.2024 | 54,82 | 54,82 | 54,68 | 54,68 | -1,65% | 106,00 |
| 30.08.2024 | 55,40 | 55,92 | 55,40 | 55,60 | 0,51% | 202,00 |
| 29.08.2024 | 55,00 | 55,48 | 55,00 | 55,32 | 0,58% | 257,00 |
| 28.08.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,83% | 100,00 |
| 27.08.2024 | 56,08 | 56,20 | 55,42 | 55,46 | -1,11% | 87,00 |
| 26.08.2024 | 56,12 | 56,20 | 55,62 | 56,08 | 0,54% | 1.186,00 |
| 23.08.2024 | 55,64 | 55,78 | 55,64 | 55,78 | -0,25% | 115,00 |
| 22.08.2024 | 55,66 | 56,02 | 55,54 | 55,92 | 0,76% | 430,00 |
| 21.08.2024 | 54,90 | 55,50 | 54,76 | 55,50 | 1,83% | 1.410,00 |
| 20.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,37% | 20,00 |
| 19.08.2024 | 53,72 | 54,42 | 53,72 | 54,30 | 1,46% | 467,00 |
| 16.08.2024 | 53,30 | 53,66 | 53,30 | 53,52 | 0,11% | 1.129,00 |
| 15.08.2024 | 53,10 | 54,52 | 53,10 | 53,46 | 0,91% | 3.183,00 |
| 14.08.2024 | 53,00 | 53,14 | 52,90 | 52,98 | 1,16% | 171,00 |
| 13.08.2024 | 52,36 | 52,69 | 51,78 | 52,37 | 0,48% | - |
| 12.08.2024 | 52,74 | 52,78 | 52,12 | 52,12 | -0,46% | 428,00 |
| 09.08.2024 | 52,14 | 52,42 | 52,14 | 52,36 | 1,43% | 997,00 |
| 08.08.2024 | 52,06 | 52,06 | 51,40 | 51,62 | -1,22% | 471,00 |
| 07.08.2024 | 52,06 | 52,36 | 52,06 | 52,26 | 0,15% | 28,00 |
| 06.08.2024 | 51,98 | 52,18 | 51,88 | 52,18 | 0,50% | 1.380,00 |
| 05.08.2024 | 51,40 | 51,94 | 51,40 | 51,92 | -1,26% | 148,00 |
| 02.08.2024 | 53,28 | 53,48 | 52,58 | 52,58 | -2,38% | 30,00 |
| 01.08.2024 | 54,94 | 54,94 | 53,86 | 53,86 | -2,32% | 434,00 |