52,400€
4,38%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,61 | 53,35 | 50,61 | 52,16 | 3,90% | - |
| 14.10.2025 | 49,82 | 50,60 | 48,15 | 50,20 | 1,05% | 3.461,00 |
| 13.10.2025 | 50,14 | 50,54 | 49,53 | 49,68 | 0,30% | 3.254,00 |
| 10.10.2025 | 51,22 | 51,36 | 49,53 | 49,53 | -2,31% | 1.345,00 |
| 09.10.2025 | 52,12 | 52,16 | 50,56 | 50,70 | -3,10% | 1.583,00 |
| 08.10.2025 | 51,56 | 52,32 | 51,54 | 52,32 | 2,11% | 878,00 |
| 07.10.2025 | 50,88 | 51,64 | 50,46 | 51,24 | 2,11% | 767,00 |
| 06.10.2025 | 50,88 | 51,38 | 50,18 | 50,18 | -1,34% | 1.915,00 |
| 03.10.2025 | 51,80 | 51,80 | 50,84 | 50,86 | -1,70% | 250,00 |
| 02.10.2025 | 50,58 | 52,02 | 50,58 | 51,74 | 2,50% | 1.211,00 |
| 01.10.2025 | 49,99 | 50,54 | 49,34 | 50,48 | 0,76% | 834,00 |
| 30.09.2025 | 50,28 | 50,28 | 49,78 | 50,10 | -0,40% | 1.109,00 |
| 29.09.2025 | 48,86 | 50,56 | 48,86 | 50,30 | 3,20% | 1.274,00 |
| 26.09.2025 | 49,37 | 49,37 | 48,58 | 48,74 | -0,83% | 1.313,00 |
| 25.09.2025 | 50,72 | 50,72 | 48,86 | 49,15 | -2,44% | 4.382,00 |
| 24.09.2025 | 51,80 | 51,88 | 50,26 | 50,38 | -2,78% | 2.751,00 |
| 23.09.2025 | 50,72 | 52,20 | 50,46 | 51,82 | 2,94% | 1.767,00 |
| 22.09.2025 | 50,44 | 50,64 | 49,79 | 50,34 | -0,12% | 1.348,00 |
| 19.09.2025 | 50,80 | 50,80 | 50,40 | 50,40 | -1,10% | 400,00 |
| 18.09.2025 | 49,75 | 51,30 | 49,75 | 50,96 | 2,78% | 811,00 |
| 17.09.2025 | 49,33 | 49,58 | 48,53 | 49,58 | -0,08% | 753,00 |
| 16.09.2025 | 51,40 | 51,40 | 49,25 | 49,62 | -2,90% | 1.336,00 |
| 15.09.2025 | 49,40 | 51,20 | 49,40 | 51,10 | 3,90% | 1.354,00 |
| 12.09.2025 | 49,13 | 50,08 | 49,01 | 49,18 | 0,02% | 1.416,00 |
| 11.09.2025 | 48,35 | 49,45 | 48,35 | 49,17 | 1,59% | 944,00 |
| 10.09.2025 | 48,33 | 48,63 | 48,28 | 48,40 | 1,45% | 551,00 |
| 09.09.2025 | 46,90 | 47,71 | 46,90 | 47,71 | 1,58% | 2.237,00 |
| 08.09.2025 | 46,95 | 47,00 | 46,67 | 46,97 | -0,40% | 921,00 |
| 05.09.2025 | 48,41 | 48,41 | 46,50 | 47,16 | -2,62% | 3.120,00 |
| 04.09.2025 | 49,19 | 49,53 | 48,05 | 48,43 | -1,53% | 898,00 |
| 03.09.2025 | 48,46 | 50,10 | 48,46 | 49,18 | 0,68% | 1.654,00 |
| 02.09.2025 | 49,36 | 50,42 | 48,26 | 48,85 | -1,45% | 2.277,00 |
| 01.09.2025 | 49,78 | 50,06 | 49,27 | 49,57 | -1,25% | 693,00 |
| 29.08.2025 | 50,64 | 50,64 | 50,12 | 50,20 | -1,14% | 5.951,00 |
| 28.08.2025 | 49,09 | 51,26 | 49,04 | 50,78 | 3,65% | 2.745,00 |
| 27.08.2025 | 48,35 | 49,88 | 48,35 | 48,99 | 1,49% | 1.270,00 |
| 26.08.2025 | 47,61 | 48,68 | 47,61 | 48,27 | 0,63% | 1.122,00 |
| 25.08.2025 | 47,89 | 48,34 | 47,80 | 47,97 | 0,10% | 1.058,00 |
| 22.08.2025 | 47,20 | 48,42 | 47,20 | 47,92 | 0,67% | 876,00 |
| 21.08.2025 | 47,94 | 47,94 | 47,27 | 47,60 | -0,65% | 2.436,00 |
| 20.08.2025 | 47,96 | 48,16 | 47,61 | 47,91 | -0,77% | 1.374,00 |
| 19.08.2025 | 46,85 | 48,28 | 46,85 | 48,28 | 4,98% | 1.247,00 |
| 18.08.2025 | 46,62 | 46,64 | 45,99 | 45,99 | -1,27% | 3.985,00 |
| 15.08.2025 | 46,56 | 46,88 | 46,31 | 46,58 | 0,37% | 1.746,00 |
| 14.08.2025 | 46,54 | 46,55 | 46,27 | 46,41 | -0,60% | 562,00 |
| 13.08.2025 | 46,40 | 46,69 | 46,12 | 46,69 | 1,43% | 1.544,00 |
| 12.08.2025 | 46,27 | 46,27 | 45,58 | 46,03 | -0,20% | 1.160,00 |
| 11.08.2025 | 47,22 | 47,23 | 45,91 | 46,12 | -1,71% | 1.808,00 |
| 08.08.2025 | 47,05 | 47,09 | 46,80 | 46,92 | 0,32% | 769,00 |
| 07.08.2025 | 47,01 | 47,36 | 46,58 | 46,77 | 0,00% | 1.006,00 |
| 06.08.2025 | 47,02 | 47,02 | 46,29 | 46,77 | 0,45% | 1.237,00 |
| 05.08.2025 | 47,16 | 47,21 | 46,56 | 46,56 | -1,02% | 763,00 |
| 04.08.2025 | 47,28 | 47,58 | 46,77 | 47,04 | -0,04% | 1.562,00 |
| 01.08.2025 | 47,00 | 47,06 | 46,27 | 47,06 | 0,00% | 2.346,00 |
| 31.07.2025 | 48,09 | 48,39 | 46,98 | 47,06 | -2,63% | 724,00 |
| 30.07.2025 | 47,69 | 48,33 | 47,55 | 48,33 | 1,68% | 770,00 |
| 29.07.2025 | 48,46 | 48,46 | 47,53 | 47,53 | -1,43% | 231,00 |
| 28.07.2025 | 49,49 | 49,61 | 47,98 | 48,22 | -1,41% | 1.595,00 |
| 25.07.2025 | 47,50 | 49,23 | 47,20 | 48,91 | 2,24% | 931,00 |
| 24.07.2025 | 50,62 | 50,62 | 47,55 | 47,84 | -5,94% | 2.549,00 |
| 23.07.2025 | 50,82 | 51,30 | 50,04 | 50,86 | 1,40% | 3.644,00 |
| 22.07.2025 | 49,60 | 50,44 | 49,32 | 50,16 | 0,76% | 1.205,00 |
| 21.07.2025 | 50,38 | 50,40 | 49,37 | 49,78 | -1,19% | 3.337,00 |
| 18.07.2025 | 50,46 | 51,28 | 50,28 | 50,38 | 1,16% | 1.214,00 |
| 17.07.2025 | 50,88 | 50,90 | 49,68 | 49,80 | -1,66% | 659,00 |
| 16.07.2025 | 50,40 | 51,02 | 50,40 | 50,64 | -0,08% | 1.439,00 |
| 15.07.2025 | 50,46 | 51,00 | 50,40 | 50,68 | 0,68% | 1.552,00 |
| 14.07.2025 | 50,42 | 50,44 | 49,88 | 50,34 | -1,18% | 714,00 |
| 11.07.2025 | 51,96 | 51,96 | 50,34 | 50,94 | -2,30% | 924,00 |
| 10.07.2025 | 51,64 | 52,14 | 51,30 | 52,14 | 1,09% | 580,00 |
| 09.07.2025 | 50,84 | 51,58 | 50,84 | 51,58 | 0,12% | 610,00 |
| 08.07.2025 | 51,22 | 51,80 | 51,10 | 51,52 | -0,31% | 712,00 |
| 07.07.2025 | 50,82 | 51,68 | 50,66 | 51,68 | 2,22% | 889,00 |
| 04.07.2025 | 51,16 | 51,16 | 50,56 | 50,56 | -1,17% | 1.063,00 |
| 03.07.2025 | 51,74 | 51,74 | 50,70 | 51,16 | -0,89% | 396,00 |
| 02.07.2025 | 49,95 | 51,62 | 49,26 | 51,62 | 3,65% | 1.773,00 |
| 01.07.2025 | 48,49 | 49,80 | 48,19 | 49,80 | 2,89% | 1.080,00 |
| 30.06.2025 | 47,77 | 48,87 | 47,49 | 48,40 | 0,90% | 3.124,00 |
| 27.06.2025 | 47,48 | 48,18 | 47,21 | 47,97 | 1,35% | 1.426,00 |
| 26.06.2025 | 48,44 | 48,44 | 47,00 | 47,33 | -1,99% | 1.654,00 |
| 25.06.2025 | 48,89 | 48,89 | 48,00 | 48,29 | -0,70% | 526,00 |
| 24.06.2025 | 49,52 | 49,52 | 48,36 | 48,63 | 1,02% | 1.786,00 |
| 23.06.2025 | 48,90 | 48,90 | 47,82 | 48,14 | -1,76% | 1.175,00 |
| 20.06.2025 | 49,37 | 49,37 | 48,55 | 49,00 | 0,45% | 1.337,00 |
| 19.06.2025 | 49,73 | 49,73 | 48,78 | 48,78 | -3,90% | 782,00 |
| 18.06.2025 | 51,12 | 51,48 | 50,44 | 50,76 | -1,01% | 992,00 |
| 17.06.2025 | 51,00 | 51,54 | 50,84 | 51,28 | 0,16% | 475,00 |
| 16.06.2025 | 50,64 | 51,28 | 50,64 | 51,20 | 0,87% | 1.958,00 |
| 13.06.2025 | 51,36 | 51,44 | 50,60 | 50,76 | -2,35% | 975,00 |
| 12.06.2025 | 53,22 | 53,22 | 51,94 | 51,98 | -2,44% | 832,00 |
| 11.06.2025 | 54,18 | 54,18 | 53,28 | 53,28 | -1,26% | 1.391,00 |
| 10.06.2025 | 53,36 | 54,08 | 53,36 | 53,96 | 0,86% | 708,00 |
| 09.06.2025 | 54,08 | 54,28 | 53,50 | 53,50 | -0,59% | 523,00 |
| 06.06.2025 | 53,26 | 54,06 | 53,26 | 53,82 | 1,17% | 239,00 |
| 05.06.2025 | 55,08 | 55,30 | 53,16 | 53,20 | -2,85% | 924,00 |
| 04.06.2025 | 54,88 | 55,42 | 54,74 | 54,76 | 0,29% | 1.900,00 |
| 03.06.2025 | 54,68 | 54,82 | 54,50 | 54,60 | -0,29% | 519,00 |
| 02.06.2025 | 55,00 | 55,04 | 53,88 | 54,76 | -0,36% | 1.612,00 |
| 30.05.2025 | 55,30 | 55,66 | 54,96 | 54,96 | -0,15% | 801,00 |
| 29.05.2025 | 55,58 | 55,78 | 55,04 | 55,04 | -0,15% | 566,00 |