56,840€
-3,23%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 67,80 | 67,82 | 65,88 | 65,88 | -2,97% | 1.793,00 |
| 21.02.2025 | 66,54 | 68,08 | 66,54 | 67,90 | 2,38% | 301,00 |
| 20.02.2025 | 65,86 | 66,66 | 65,86 | 66,32 | 0,61% | 2.590,00 |
| 19.02.2025 | 66,26 | 66,50 | 65,92 | 65,92 | -0,87% | 2.205,00 |
| 18.02.2025 | 65,80 | 66,50 | 65,40 | 66,50 | 1,31% | 1.400,00 |
| 17.02.2025 | 67,22 | 67,22 | 65,60 | 65,64 | -2,52% | 874,00 |
| 14.02.2025 | 68,24 | 69,46 | 66,40 | 67,34 | -1,00% | 3.816,00 |
| 13.02.2025 | 62,98 | 68,20 | 62,98 | 68,02 | 8,76% | 5.243,00 |
| 12.02.2025 | 62,64 | 62,98 | 62,42 | 62,54 | 1,20% | 804,00 |
| 11.02.2025 | 60,90 | 61,80 | 60,90 | 61,80 | 1,31% | 257,00 |
| 10.02.2025 | 60,60 | 61,00 | 60,60 | 61,00 | 0,93% | 170,00 |
| 07.02.2025 | 61,64 | 61,72 | 60,44 | 60,44 | -2,23% | 1.377,00 |
| 06.02.2025 | 61,10 | 62,26 | 60,74 | 61,82 | 1,44% | 530,00 |
| 05.02.2025 | 60,92 | 60,94 | 60,70 | 60,94 | -0,52% | 160,00 |
| 04.02.2025 | 60,74 | 61,50 | 60,74 | 61,26 | 0,62% | 786,00 |
| 03.02.2025 | 59,54 | 61,00 | 59,54 | 60,88 | -0,91% | 253,00 |
| 31.01.2025 | 61,12 | 62,22 | 61,12 | 61,44 | 0,42% | 951,00 |
| 30.01.2025 | 61,06 | 61,28 | 60,54 | 61,18 | 0,43% | 668,00 |
| 29.01.2025 | 60,00 | 60,92 | 59,92 | 60,92 | 2,39% | 628,00 |
| 28.01.2025 | 61,68 | 62,36 | 59,50 | 59,50 | -4,28% | 1.605,00 |
| 27.01.2025 | 60,56 | 62,20 | 60,00 | 62,16 | 1,57% | 4.674,00 |
| 24.01.2025 | 59,72 | 62,66 | 59,72 | 61,20 | 2,38% | 1.569,00 |
| 23.01.2025 | 58,36 | 59,78 | 58,20 | 59,78 | 2,36% | 766,00 |
| 22.01.2025 | 58,38 | 58,84 | 57,92 | 58,40 | 0,69% | 269,00 |
| 21.01.2025 | 57,40 | 58,00 | 57,36 | 58,00 | 0,73% | 1.909,00 |
| 20.01.2025 | 57,50 | 58,00 | 57,18 | 57,58 | 0,14% | 1.765,00 |
| 17.01.2025 | 56,88 | 57,66 | 56,00 | 57,50 | 1,23% | 920,00 |
| 16.01.2025 | 53,74 | 58,58 | 53,74 | 56,80 | 6,33% | 10.142,00 |
| 15.01.2025 | 53,42 | 53,66 | 52,46 | 53,42 | 0,23% | 5.448,00 |
| 14.01.2025 | 52,76 | 53,92 | 52,62 | 53,30 | 0,19% | 946,00 |
| 13.01.2025 | 52,88 | 53,82 | 52,68 | 53,20 | -0,26% | 5.192,00 |
| 10.01.2025 | 52,90 | 53,92 | 52,90 | 53,34 | 0,64% | 510,00 |
| 09.01.2025 | 51,60 | 53,08 | 51,60 | 53,00 | 2,08% | 322,00 |
| 08.01.2025 | 52,46 | 52,48 | 51,54 | 51,92 | -1,18% | 13.989,00 |
| 07.01.2025 | 51,08 | 52,62 | 51,08 | 52,54 | 2,62% | 360,00 |
| 06.01.2025 | 49,59 | 51,52 | 49,50 | 51,20 | 3,66% | 417,00 |
| 03.01.2025 | 50,84 | 50,94 | 49,34 | 49,39 | -2,58% | 230,00 |
| 02.01.2025 | 51,30 | 51,52 | 49,99 | 50,70 | -1,44% | 2.364,00 |
| 30.12.2024 | 50,88 | 51,50 | 50,72 | 51,44 | 1,02% | 378,00 |
| 27.12.2024 | 50,02 | 50,94 | 49,80 | 50,92 | 1,64% | 3.225,00 |
| 23.12.2024 | 50,30 | 50,58 | 49,93 | 50,10 | -1,07% | 608,00 |
| 20.12.2024 | 49,80 | 50,64 | 49,43 | 50,64 | 1,34% | 824,00 |
| 19.12.2024 | 49,79 | 50,10 | 49,60 | 49,97 | -0,06% | 776,00 |
| 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 | 0,28% | 151,00 |
| 21.11.2024 | 46,90 | 46,90 | 45,96 | 46,64 | -1,35% | 943,00 |
| 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 |