54,330€
0,31%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 55,46 | 55,48 | 55,00 | 55,14 | 0,36% | 232,00 |
| 30.07.2024 | 55,66 | 55,66 | 54,94 | 54,94 | -1,68% | 1.034,00 |
| 29.07.2024 | 55,76 | 55,88 | 55,60 | 55,88 | -1,20% | 190,00 |
| 26.07.2024 | 55,60 | 56,56 | 55,60 | 56,56 | 2,09% | 302,00 |
| 25.07.2024 | 54,82 | 55,66 | 53,86 | 55,40 | 1,13% | 1.581,00 |
| 24.07.2024 | 55,22 | 56,04 | 54,38 | 54,78 | -2,98% | 370,00 |
| 23.07.2024 | 56,70 | 57,10 | 56,46 | 56,46 | -1,22% | 263,00 |
| 22.07.2024 | 56,82 | 57,16 | 56,82 | 57,16 | 1,17% | 201,00 |
| 19.07.2024 | 56,52 | 56,52 | 56,50 | 56,50 | -0,91% | 200,00 |
| 18.07.2024 | 57,00 | 57,16 | 56,74 | 57,02 | 0,56% | 234,00 |
| 17.07.2024 | 56,46 | 56,74 | 56,14 | 56,70 | 0,18% | 188,00 |
| 16.07.2024 | 56,12 | 56,60 | 56,12 | 56,60 | -0,42% | 281,00 |
| 15.07.2024 | 57,18 | 57,34 | 56,84 | 56,84 | -2,74% | 1.138,00 |
| 12.07.2024 | 57,60 | 58,58 | 57,60 | 58,44 | 2,13% | 276,00 |
| 11.07.2024 | 56,90 | 57,22 | 56,90 | 57,22 | 1,56% | 225,00 |
| 10.07.2024 | 55,30 | 56,52 | 55,30 | 56,34 | 0,61% | 1.634,00 |
| 09.07.2024 | 56,64 | 56,64 | 56,00 | 56,00 | -0,57% | 98,00 |
| 08.07.2024 | 57,00 | 57,02 | 56,06 | 56,32 | -0,56% | 110,00 |
| 05.07.2024 | 56,62 | 56,64 | 56,62 | 56,64 | 0,28% | 208,00 |
| 04.07.2024 | 56,64 | 56,64 | 56,14 | 56,48 | -0,18% | 109,00 |
| 03.07.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -0,70% | 20,00 |
| 02.07.2024 | 57,14 | 57,16 | 56,68 | 56,98 | -1,01% | 94,00 |
| 01.07.2024 | 57,98 | 58,12 | 57,22 | 57,56 | 0,81% | 1.077,00 |
| 28.06.2024 | 56,92 | 57,16 | 56,92 | 57,10 | -0,31% | 75,00 |
| 27.06.2024 | 58,70 | 58,72 | 57,24 | 57,28 | -1,95% | 840,00 |
| 26.06.2024 | 58,58 | 58,58 | 58,42 | 58,42 | -0,61% | 892,00 |
| 25.06.2024 | 58,70 | 58,80 | 58,50 | 58,78 | 1,34% | 766,00 |
| 24.06.2024 | 56,98 | 58,38 | 56,94 | 58,00 | 2,04% | 487,00 |
| 21.06.2024 | 57,02 | 57,02 | 56,66 | 56,84 | -0,07% | 394,00 |
| 20.06.2024 | 56,96 | 57,24 | 56,88 | 56,88 | 1,25% | 212,00 |
| 19.06.2024 | 57,84 | 57,84 | 56,18 | 56,18 | -1,20% | 243,00 |
| 18.06.2024 | 57,94 | 57,94 | 56,86 | 56,86 | -4,28% | 11.124,00 |
| 17.06.2024 | 58,76 | 59,40 | 58,66 | 59,40 | 1,43% | 314,00 |
| 14.06.2024 | 60,10 | 60,10 | 58,00 | 58,56 | -1,05% | 154,00 |
| 13.06.2024 | 59,34 | 59,34 | 58,98 | 59,18 | -0,97% | 257,00 |
| 12.06.2024 | 58,74 | 59,76 | 58,74 | 59,76 | 0,88% | 603,00 |
| 11.06.2024 | 60,36 | 60,36 | 59,24 | 59,24 | -1,92% | 177,00 |
| 10.06.2024 | 60,98 | 60,98 | 60,28 | 60,40 | -1,56% | 703,00 |
| 07.06.2024 | 62,00 | 62,00 | 61,36 | 61,36 | -0,23% | 103,00 |
| 05.06.2024 | 60,80 | 61,96 | 60,80 | 61,50 | 0,00% | 356,00 |
| 04.06.2024 | 61,46 | 62,22 | 61,46 | 61,50 | -0,19% | 107,00 |
| 03.06.2024 | 61,64 | 61,96 | 61,62 | 61,62 | 0,36% | 101,00 |
| 31.05.2024 | 61,28 | 61,40 | 61,28 | 61,40 | 0,33% | 85,00 |
| 30.05.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 1,39% | 18,00 |
| 29.05.2024 | 60,56 | 60,56 | 60,36 | 60,36 | -2,08% | 458,00 |
| 28.05.2024 | 61,64 | 61,64 | 61,64 | 61,64 | 0,49% | 1,00 |
| 27.05.2024 | 61,90 | 61,90 | 61,34 | 61,34 | -0,81% | 34,00 |
| 24.05.2024 | 61,00 | 61,84 | 61,00 | 61,84 | 2,05% | 70,00 |