48,900€
1,90%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 47,95 | 49,10 | 47,95 | 48,73 | 1,54% | 1.172,00 |
| 29.01.2026 | 48,05 | 48,79 | 47,00 | 47,99 | -0,48% | 4.254,00 |
| 28.01.2026 | 49,07 | 49,07 | 47,59 | 48,22 | -3,19% | - |
| 27.01.2026 | 49,74 | 49,96 | 49,74 | 49,81 | -1,41% | 425,00 |
| 26.01.2026 | 49,41 | 50,52 | 49,41 | 50,52 | 1,45% | 761,00 |
| 23.01.2026 | 49,63 | 49,80 | 49,21 | 49,80 | -0,06% | 5.150,00 |
| 22.01.2026 | 49,77 | 49,97 | 49,73 | 49,83 | 0,30% | 1.663,00 |
| 21.01.2026 | 49,08 | 50,08 | 48,52 | 49,68 | 1,53% | 4.920,00 |
| 20.01.2026 | 49,88 | 49,88 | 48,93 | 48,93 | -1,81% | 1.759,00 |
| 19.01.2026 | 50,50 | 50,50 | 49,65 | 49,83 | -2,29% | 3.103,00 |
| 16.01.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -0,47% | 727,00 |
| 15.01.2026 | 52,36 | 52,36 | 50,40 | 51,24 | -1,76% | 1.627,00 |
| 14.01.2026 | 53,38 | 53,44 | 52,02 | 52,16 | -1,47% | 1.334,00 |
| 13.01.2026 | 53,56 | 53,56 | 52,74 | 52,94 | -0,82% | 948,00 |
| 12.01.2026 | 54,36 | 54,52 | 52,88 | 53,38 | -1,73% | 1.645,00 |
| 09.01.2026 | 52,72 | 54,32 | 52,64 | 54,32 | 2,14% | 815,00 |
| 08.01.2026 | 52,76 | 53,18 | 52,48 | 53,18 | 0,38% | 9.424,00 |
| 07.01.2026 | 54,52 | 54,52 | 52,12 | 52,98 | -3,29% | 1.268,00 |
| 06.01.2026 | 54,18 | 54,92 | 54,18 | 54,78 | 0,40% | 2.839,00 |
| 05.01.2026 | 55,16 | 55,16 | 53,26 | 54,56 | 0,07% | 2.058,00 |
| 02.01.2026 | 55,36 | 55,92 | 54,52 | 54,52 | -1,27% | 689,00 |
| 30.12.2025 | 54,94 | 55,24 | 54,86 | 55,22 | 0,44% | 1.050,00 |
| 29.12.2025 | 55,82 | 56,12 | 54,88 | 54,98 | -1,86% | 2.219,00 |
| 23.12.2025 | 56,46 | 56,74 | 56,02 | 56,02 | -1,06% | 925,00 |
| 22.12.2025 | 56,66 | 57,06 | 56,20 | 56,62 | -0,84% | 19.567,00 |
| 19.12.2025 | 57,52 | 57,62 | 56,46 | 57,10 | -0,31% | 1.051,00 |
| 18.12.2025 | 56,44 | 57,52 | 56,44 | 57,28 | 1,67% | 1.960,00 |
| 17.12.2025 | 57,46 | 57,46 | 56,34 | 56,34 | -2,19% | 1.390,00 |
| 16.12.2025 | 56,14 | 57,86 | 55,54 | 57,60 | 1,80% | 7.785,00 |
| 15.12.2025 | 56,00 | 57,48 | 55,98 | 56,58 | 0,86% | 1.083,00 |
| 12.12.2025 | 56,56 | 56,62 | 55,88 | 56,10 | 0,04% | 949,00 |
| 11.12.2025 | 56,32 | 57,02 | 55,80 | 56,08 | -1,02% | 1.478,00 |
| 10.12.2025 | 56,34 | 56,66 | 55,86 | 56,66 | -0,70% | 1.305,00 |
| 09.12.2025 | 57,52 | 57,60 | 56,78 | 57,06 | -1,35% | 828,00 |
| 08.12.2025 | 57,80 | 58,08 | 57,56 | 57,84 | -0,72% | 1.358,00 |
| 05.12.2025 | 57,90 | 58,26 | 57,22 | 58,26 | 1,08% | 884,00 |
| 04.12.2025 | 58,48 | 58,54 | 57,58 | 57,64 | -0,69% | 927,00 |
| 03.12.2025 | 57,26 | 58,32 | 57,20 | 58,04 | -1,02% | 1.186,00 |
| 02.12.2025 | 58,04 | 59,10 | 58,04 | 58,64 | 1,10% | 1.169,00 |
| 01.12.2025 | 57,82 | 58,08 | 57,02 | 58,00 | -0,14% | 1.438,00 |
| 28.11.2025 | 57,42 | 58,64 | 57,42 | 58,08 | 1,82% | 863,00 |
| 27.11.2025 | 56,92 | 57,84 | 56,92 | 57,04 | -0,49% | 934,00 |
| 26.11.2025 | 56,80 | 57,36 | 56,24 | 57,32 | 2,03% | 551,00 |
| 25.11.2025 | 56,20 | 56,56 | 55,58 | 56,18 | -0,43% | 577,00 |
| 24.11.2025 | 56,82 | 57,14 | 56,22 | 56,42 | -0,42% | 1.328,00 |
| 21.11.2025 | 55,70 | 56,80 | 55,70 | 56,66 | 1,29% | 1.303,00 |
| 20.11.2025 | 56,76 | 57,22 | 55,80 | 55,94 | -0,50% | 2.104,00 |
| 19.11.2025 | 55,42 | 56,22 | 54,98 | 56,22 | 1,37% | 828,00 |
| 18.11.2025 | 55,26 | 55,46 | 54,70 | 55,46 | -0,22% | 3.743,00 |
| 17.11.2025 | 57,26 | 57,52 | 55,58 | 55,58 | -2,29% | 847,00 |
| 14.11.2025 | 58,04 | 58,24 | 56,44 | 56,88 | -1,35% | 2.516,00 |
| 13.11.2025 | 58,90 | 59,22 | 57,66 | 57,66 | -2,01% | 2.322,00 |
| 12.11.2025 | 57,96 | 59,00 | 57,96 | 58,84 | 2,05% | 3.298,00 |
| 11.11.2025 | 56,78 | 58,06 | 56,78 | 57,66 | 1,62% | 5.126,00 |
| 10.11.2025 | 55,96 | 56,74 | 55,96 | 56,74 | 1,90% | 2.301,00 |
| 07.11.2025 | 53,78 | 55,68 | 53,78 | 55,68 | 3,57% | 1.770,00 |
| 06.11.2025 | 53,32 | 54,44 | 53,32 | 53,76 | 0,19% | 1.632,00 |
| 05.11.2025 | 52,18 | 53,92 | 52,18 | 53,66 | 3,23% | 2.073,00 |
| 04.11.2025 | 52,36 | 53,16 | 51,78 | 51,98 | -1,70% | 1.855,00 |
| 03.11.2025 | 52,22 | 52,90 | 51,98 | 52,88 | 1,42% | 1.166,00 |
| 31.10.2025 | 52,04 | 52,18 | 51,74 | 52,14 | -0,15% | 921,00 |
| 30.10.2025 | 51,70 | 52,22 | 51,42 | 52,22 | 0,89% | 1.089,00 |
| 29.10.2025 | 52,00 | 54,56 | 51,58 | 51,76 | -1,60% | 2.965,00 |
| 28.10.2025 | 53,48 | 54,76 | 52,54 | 52,60 | -2,41% | 5.835,00 |
| 27.10.2025 | 53,84 | 54,08 | 53,00 | 53,90 | 1,20% | 1.617,00 |
| 24.10.2025 | 53,74 | 54,00 | 52,88 | 53,26 | -0,15% | 822,00 |
| 23.10.2025 | 53,00 | 53,60 | 53,00 | 53,34 | 2,77% | 1.053,00 |
| 22.10.2025 | 53,02 | 53,26 | 51,82 | 51,90 | -2,66% | 1.089,00 |
| 21.10.2025 | 53,22 | 53,58 | 52,90 | 53,32 | -0,37% | 593,00 |
| 20.10.2025 | 52,80 | 53,52 | 52,32 | 53,52 | 2,29% | 1.131,00 |
| 17.10.2025 | 51,96 | 52,84 | 51,96 | 52,32 | -0,68% | 1.266,00 |
| 16.10.2025 | 51,68 | 53,20 | 51,32 | 52,68 | 0,69% | 1.576,00 |
| 15.10.2025 | 50,78 | 53,22 | 49,90 | 52,32 | 4,22% | 7.434,00 |
| 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 |