49,815€
-1,63%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 50,63 | 50,75 | 49,66 | 49,82 | -1,63% | - |
| 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 |
| 28.05.2025 | 55,38 | 55,40 | 54,78 | 55,12 | -0,29% | 851,00 |
| 27.05.2025 | 54,18 | 55,28 | 54,18 | 55,28 | 1,06% | 306,00 |
| 26.05.2025 | 54,90 | 54,90 | 54,44 | 54,70 | 0,70% | 998,00 |
| 23.05.2025 | 54,96 | 54,96 | 52,74 | 54,32 | -1,49% | 1.119,00 |
| 22.05.2025 | 56,68 | 56,68 | 54,70 | 55,14 | -2,34% | 1.875,00 |
| 21.05.2025 | 57,34 | 57,34 | 56,20 | 56,46 | -1,12% | 1.418,00 |
| 20.05.2025 | 56,34 | 57,50 | 55,62 | 57,10 | 0,78% | 1.371,00 |
| 19.05.2025 | 57,54 | 57,54 | 55,48 | 56,66 | -4,55% | 806,00 |
| 16.05.2025 | 58,26 | 59,36 | 58,06 | 59,36 | 1,89% | 1.024,00 |
| 15.05.2025 | 57,82 | 58,26 | 57,74 | 58,26 | 0,17% | 538,00 |
| 14.05.2025 | 58,14 | 58,80 | 57,50 | 58,16 | -0,07% | 475,00 |
| 13.05.2025 | 56,96 | 58,22 | 56,96 | 58,20 | 1,89% | 6.162,00 |
| 12.05.2025 | 55,12 | 57,60 | 54,88 | 57,12 | 4,54% | 1.074,00 |
| 09.05.2025 | 54,64 | 55,00 | 54,24 | 54,64 | 0,40% | 503,00 |
| 08.05.2025 | 55,22 | 55,34 | 54,28 | 54,42 | -0,55% | 1.277,00 |
| 07.05.2025 | 55,38 | 55,60 | 54,60 | 54,72 | -1,30% | 1.351,00 |
| 06.05.2025 | 55,38 | 55,54 | 54,78 | 55,44 | -0,18% | 394,00 |
| 05.05.2025 | 54,92 | 55,56 | 54,92 | 55,54 | 1,54% | 581,00 |
| 02.05.2025 | 54,18 | 55,32 | 54,08 | 54,70 | 0,85% | 3.201,00 |
| 30.04.2025 | 54,08 | 54,50 | 53,36 | 54,24 | -0,40% | 2.011,00 |
| 29.04.2025 | 54,70 | 54,92 | 53,90 | 54,46 | -0,48% | 1.083,00 |
| 28.04.2025 | 55,02 | 55,42 | 54,68 | 54,72 | -0,36% | 708,00 |
| 25.04.2025 | 54,34 | 55,20 | 54,32 | 54,92 | 1,29% | 3.613,00 |
| 24.04.2025 | 54,30 | 54,54 | 53,48 | 54,22 | -0,55% | 9.388,00 |
| 23.04.2025 | 54,98 | 55,88 | 54,52 | 54,52 | 0,00% | 6.098,00 |
| 22.04.2025 | 53,50 | 54,74 | 52,72 | 54,52 | 0,59% | 7.926,00 |
| 17.04.2025 | 57,00 | 58,02 | 53,26 | 54,20 | -2,66% | 2.419,00 |
| 16.04.2025 | 53,94 | 56,82 | 53,50 | 55,68 | 1,46% | 5.519,00 |
| 15.04.2025 | 53,66 | 54,88 | 53,20 | 54,88 | 0,55% | 3.950,00 |
| 14.04.2025 | 54,44 | 55,00 | 53,76 | 54,58 | 3,49% | 8.160,00 |
| 11.04.2025 | 53,32 | 53,32 | 52,00 | 52,74 | 0,88% | 1.477,00 |
| 10.04.2025 | 55,32 | 55,42 | 51,82 | 52,28 | -6,41% | 3.224,00 |
| 09.04.2025 | 49,85 | 55,86 | 49,64 | 55,86 | 9,83% | 2.321,00 |
| 08.04.2025 | 50,54 | 52,48 | 49,17 | 50,86 | 2,52% | 4.532,00 |
| 07.04.2025 | 50,70 | 51,68 | 48,23 | 49,61 | -5,40% | 10.477,00 |
| 04.04.2025 | 55,24 | 55,24 | 52,10 | 52,44 | -4,72% | 3.402,00 |
| 03.04.2025 | 56,72 | 56,74 | 54,88 | 55,04 | -4,87% | 4.056,00 |
| 02.04.2025 | 57,62 | 58,36 | 56,66 | 57,86 | 0,91% | 6.915,00 |
| 01.04.2025 | 56,78 | 57,64 | 56,78 | 57,34 | 0,46% | 7.179,00 |
| 31.03.2025 | 56,60 | 57,30 | 56,00 | 57,08 | -0,07% | 6.173,00 |
| 28.03.2025 | 57,78 | 58,18 | 56,42 | 57,12 | -2,76% | 11.007,00 |
| 27.03.2025 | 58,52 | 59,14 | 58,02 | 58,74 | 0,17% | 2.609,00 |
| 26.03.2025 | 60,24 | 60,24 | 58,28 | 58,64 | -2,56% | 27.910,00 |
| 25.03.2025 | 60,00 | 60,20 | 59,40 | 60,18 | -0,30% | 4.344,00 |
| 24.03.2025 | 60,68 | 60,84 | 59,18 | 60,36 | -0,63% | 4.270,00 |
| 21.03.2025 | 61,40 | 61,40 | 60,20 | 60,74 | -1,36% | 3.416,00 |
| 20.03.2025 | 61,68 | 61,86 | 61,04 | 61,58 | -0,16% | 1.997,00 |
| 19.03.2025 | 61,36 | 61,94 | 60,72 | 61,68 | 0,59% | 61.798,00 |
| 18.03.2025 | 61,08 | 61,84 | 61,08 | 61,32 | 0,52% | 2.245,00 |
| 17.03.2025 | 61,32 | 61,36 | 60,66 | 61,00 | -1,17% | 3.401,00 |
| 14.03.2025 | 60,36 | 61,76 | 60,20 | 61,72 | 2,73% | 1.547,00 |
| 13.03.2025 | 60,50 | 61,20 | 59,88 | 60,08 | -2,37% | 220,00 |
| 12.03.2025 | 62,34 | 62,34 | 61,54 | 61,54 | -0,61% | 161,00 |
| 11.03.2025 | 63,04 | 63,04 | 61,50 | 61,92 | -1,28% | 938,00 |
| 10.03.2025 | 62,10 | 62,72 | 62,00 | 62,72 | 0,71% | 255,00 |
| 07.03.2025 | 62,94 | 62,96 | 61,20 | 62,28 | -1,11% | 1.848,00 |
| 06.03.2025 | 64,62 | 64,62 | 62,98 | 62,98 | -2,27% | 286,00 |
| 05.03.2025 | 65,12 | 65,34 | 63,40 | 64,44 | -1,14% | 529,00 |
| 04.03.2025 | 65,54 | 65,62 | 64,50 | 65,18 | -0,67% | 1.527,00 |
| 03.03.2025 | 66,84 | 66,84 | 65,36 | 65,62 | -0,06% | 2.705,00 |
| 28.02.2025 | 64,84 | 66,32 | 64,82 | 65,66 | 1,05% | 988,00 |
| 27.02.2025 | 63,92 | 65,56 | 63,92 | 64,98 | 0,15% | 1.583,00 |
| 26.02.2025 | 64,96 | 65,18 | 64,54 | 64,88 | 0,09% | 1.419,00 |
| 25.02.2025 | 65,68 | 65,76 | 64,32 | 64,82 | -1,61% | 992,00 |