43,075€
2,78%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 42,11 | 43,13 | 42,11 | 42,98 | 2,55% | 289,00 |
| 29.10.2026 | 42,56 | 42,66 | 41,91 | 41,91 | -1,11% | 268,00 |
| 28.10.2026 | 42,18 | 42,38 | 42,00 | 42,38 | 0,26% | 1.494,00 |
| 27.10.2026 | 42,37 | 42,82 | 42,27 | 42,27 | -1,56% | 380,00 |
| 26.10.2026 | 42,66 | 42,94 | 42,66 | 42,94 | 0,37% | 2.544,00 |
| 23.10.2026 | 44,21 | 44,33 | 42,42 | 42,78 | -3,28% | 93,00 |
| 22.10.2026 | 43,41 | 44,48 | 42,81 | 44,23 | 0,52% | 1.740,00 |
| 21.10.2026 | 42,68 | 44,10 | 42,34 | 44,00 | 3,41% | 1.040,00 |
| 20.10.2026 | 42,69 | 42,69 | 42,22 | 42,55 | -0,05% | 135,00 |
| 19.10.2026 | 43,18 | 43,21 | 42,47 | 42,57 | -1,55% | 2.305,00 |
| 16.10.2026 | 44,54 | 44,64 | 43,09 | 43,24 | -2,26% | 377,00 |
| 15.10.2026 | 44,22 | 45,00 | 43,94 | 44,24 | -0,18% | 288,00 |
| 14.10.2026 | 44,00 | 44,62 | 43,80 | 44,32 | 1,49% | 539,00 |
| 13.10.2026 | 44,09 | 44,09 | 43,45 | 43,67 | -0,18% | 546,00 |
| 12.10.2026 | 43,64 | 43,89 | 43,30 | 43,75 | 0,07% | 1.092,00 |
| 09.10.2026 | 43,53 | 44,05 | 43,53 | 43,72 | 0,88% | 606,00 |
| 08.10.2026 | 42,99 | 43,34 | 42,75 | 43,34 | -0,07% | 954,00 |
| 07.10.2026 | 43,25 | 43,37 | 42,98 | 43,37 | -0,30% | 463,00 |
| 06.10.2026 | 44,00 | 44,00 | 43,50 | 43,50 | -0,32% | 166,00 |
| 05.10.2026 | 43,63 | 44,33 | 43,50 | 43,64 | -0,07% | 2.863,00 |
| 02.10.2026 | 43,61 | 44,00 | 43,26 | 43,67 | 0,25% | 1.011,00 |
| 01.10.2026 | 44,52 | 44,52 | 43,56 | 43,56 | -1,98% | 1.556,00 |
| 30.09.2026 | 45,28 | 45,28 | 44,44 | 44,44 | -0,11% | 42,00 |
| 29.09.2026 | 44,99 | 45,07 | 44,43 | 44,49 | -0,45% | 152,00 |
| 28.09.2026 | 43,79 | 44,69 | 43,78 | 44,69 | 2,43% | 84,00 |
| 25.09.2026 | 44,09 | 44,26 | 43,63 | 43,63 | -0,39% | 5.236,00 |
| 24.09.2026 | 44,00 | 44,17 | 43,80 | 43,80 | -1,51% | 628,00 |
| 23.09.2026 | 44,01 | 44,47 | 43,96 | 44,47 | 1,76% | 62,00 |
| 22.09.2026 | 43,70 | 44,50 | 43,21 | 43,70 | 0,64% | 1.011,00 |
| 21.09.2026 | 43,69 | 43,86 | 43,02 | 43,42 | 0,93% | 1.110,00 |
| 18.09.2026 | 44,04 | 44,05 | 42,98 | 43,02 | -2,38% | 1.206,00 |
| 17.09.2026 | 44,34 | 45,58 | 44,01 | 44,07 | 0,30% | 4.008,00 |
| 16.09.2026 | 43,66 | 44,07 | 43,21 | 43,94 | 1,03% | 795,00 |
| 15.09.2026 | 44,07 | 44,30 | 43,48 | 43,49 | -1,87% | 2.275,00 |
| 14.09.2026 | 44,64 | 44,64 | 44,12 | 44,32 | -0,38% | 583,00 |
| 11.09.2026 | 43,87 | 45,06 | 43,87 | 44,49 | 1,81% | 1.292,00 |
| 10.09.2026 | 45,15 | 45,15 | 43,66 | 43,70 | -3,21% | 2.105,00 |
| 09.09.2026 | 45,80 | 46,35 | 45,00 | 45,15 | -1,74% | 831,00 |
| 08.09.2026 | 46,09 | 46,49 | 45,74 | 45,95 | -0,54% | 2.207,00 |
| 07.09.2026 | 45,66 | 46,63 | 45,66 | 46,20 | 0,48% | 2.475,00 |
| 04.09.2026 | 46,35 | 46,35 | 45,80 | 45,98 | -0,71% | 317,00 |
| 03.09.2026 | 46,25 | 46,32 | 45,67 | 46,31 | -0,39% | 509,00 |
| 02.09.2026 | 46,14 | 46,74 | 45,95 | 46,49 | 0,61% | 761,00 |
| 01.09.2026 | 47,34 | 47,61 | 46,11 | 46,21 | -1,81% | 1.806,00 |
| 31.08.2026 | 47,56 | 47,83 | 47,04 | 47,06 | -2,14% | 675,00 |
| 28.08.2026 | 48,08 | 48,18 | 48,08 | 48,09 | 1,86% | 307,00 |
| 27.08.2026 | 47,88 | 47,88 | 46,98 | 47,21 | -1,42% | 1.094,00 |
| 26.08.2026 | 47,79 | 47,91 | 47,61 | 47,89 | 1,96% | 281,00 |
| 25.08.2026 | 48,50 | 48,50 | 46,97 | 46,97 | -2,99% | 182,00 |
| 24.08.2026 | 46,93 | 48,42 | 46,92 | 48,42 | 2,56% | 798,00 |
| 21.08.2026 | 46,93 | 47,21 | 46,93 | 47,21 | 1,07% | 151,00 |
| 20.08.2026 | 47,52 | 47,81 | 46,69 | 46,71 | -1,70% | 109,00 |
| 19.08.2026 | 47,04 | 47,97 | 47,04 | 47,52 | 0,42% | 513,00 |
| 18.08.2026 | 47,15 | 47,38 | 46,58 | 47,32 | -0,13% | 635,00 |
| 17.08.2026 | 49,23 | 49,23 | 47,10 | 47,38 | -2,97% | 1.597,00 |
| 14.08.2026 | 49,35 | 49,36 | 48,83 | 48,83 | -0,89% | 489,00 |
| 13.08.2026 | 49,72 | 50,06 | 48,92 | 49,27 | 0,02% | 1.172,00 |
| 12.08.2026 | 50,70 | 50,70 | 49,26 | 49,26 | -3,15% | 489,00 |
| 11.08.2026 | 50,92 | 51,32 | 50,74 | 50,86 | -0,12% | 631,00 |
| 10.08.2026 | 50,80 | 51,04 | 50,54 | 50,92 | 0,63% | 6.779,00 |
| 07.08.2026 | 51,08 | 52,02 | 50,60 | 50,60 | -1,44% | 11.091,00 |
| 06.08.2026 | 49,94 | 51,36 | 49,94 | 51,34 | 2,97% | 10.058,00 |
| 05.08.2026 | 51,18 | 51,18 | 49,86 | 49,86 | -1,23% | 9.018,00 |
| 04.08.2026 | 50,50 | 50,72 | 49,87 | 50,48 | 0,12% | 4.424,00 |
| 03.08.2026 | 49,20 | 51,00 | 48,78 | 50,42 | 3,05% | 5.435,00 |
| 31.07.2026 | 49,25 | 49,41 | 48,80 | 48,93 | 0,51% | 12.347,00 |
| 30.07.2026 | 48,19 | 49,03 | 48,19 | 48,68 | 1,42% | 2.055,00 |
| 29.07.2026 | 47,00 | 48,99 | 46,81 | 48,00 | 1,33% | 3.866,00 |
| 28.07.2026 | 48,04 | 48,39 | 47,10 | 47,37 | -1,52% | 39.123,00 |
| 27.07.2026 | 47,50 | 48,52 | 47,50 | 48,10 | 0,23% | 4.014,00 |
| 24.07.2026 | 47,06 | 48,13 | 47,06 | 47,99 | 2,35% | 4.795,00 |
| 23.07.2026 | 50,42 | 50,56 | 46,71 | 46,89 | -5,88% | 8.067,00 |
| 22.07.2026 | 51,30 | 51,62 | 49,82 | 49,82 | -3,49% | 1.506,00 |
| 21.07.2026 | 51,78 | 52,36 | 51,62 | 51,62 | -1,07% | 1.910,00 |
| 20.07.2026 | 50,70 | 52,48 | 50,60 | 52,18 | 2,84% | 823,00 |
| 17.07.2026 | 51,28 | 51,28 | 50,50 | 50,74 | -2,72% | 1.732,00 |
| 16.07.2026 | 50,24 | 52,16 | 49,89 | 52,16 | 3,45% | 856,00 |
| 15.07.2026 | 50,52 | 51,52 | 50,20 | 50,42 | 0,60% | 2.387,00 |
| 14.07.2026 | 50,20 | 50,80 | 49,47 | 50,12 | -1,10% | 7.402,00 |
| 13.07.2026 | 49,28 | 51,14 | 49,28 | 50,68 | 1,28% | 505,00 |
| 10.07.2026 | 49,93 | 50,30 | 49,92 | 50,04 | 0,08% | 1.740,00 |
| 09.07.2026 | 49,90 | 50,00 | 49,66 | 50,00 | -0,20% | 871,00 |
| 08.07.2026 | 50,94 | 50,94 | 50,10 | 50,10 | -2,64% | 1.826,00 |
| 07.07.2026 | 51,88 | 52,06 | 51,14 | 51,46 | 0,90% | 943,00 |
| 06.07.2026 | 51,02 | 51,84 | 50,88 | 51,00 | -0,16% | 1.167,00 |
| 03.07.2026 | 50,80 | 51,16 | 50,54 | 51,08 | -0,70% | 550,00 |
| 02.07.2026 | 51,36 | 51,48 | 50,86 | 51,44 | 0,70% | 6.261,00 |
| 01.07.2026 | 51,02 | 51,14 | 50,32 | 51,08 | 0,31% | 738,00 |
| 30.06.2026 | 50,80 | 50,92 | 50,00 | 50,92 | -0,93% | 1.097,00 |
| 29.06.2026 | 51,20 | 51,92 | 51,20 | 51,40 | 0,90% | 335,00 |
| 26.06.2026 | 50,82 | 50,94 | 50,82 | 50,94 | -0,43% | - |
| 25.06.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,87% | - |
| 24.06.2026 | 50,72 | 50,72 | 50,72 | 50,72 | 0,24% | - |
| 23.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -0,71% | - |
| 22.06.2026 | 52,58 | 52,58 | 50,96 | 50,96 | -3,30% | - |
| 19.06.2026 | 53,78 | 54,22 | 52,70 | 52,70 | -1,97% | 456,00 |
| 18.06.2026 | 53,40 | 53,76 | 52,60 | 53,76 | -0,04% | 777,00 |
| 17.06.2026 | 53,90 | 54,10 | 53,34 | 53,78 | -1,07% | 1.166,00 |
| 16.06.2026 | 53,86 | 54,48 | 53,86 | 54,36 | 1,46% | 351,00 |
| 15.06.2026 | 54,50 | 54,76 | 53,38 | 53,58 | 0,19% | 2.472,00 |