51,970€
1,23%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 51,12 | 52,07 | 51,03 | 51,97 | 1,23% | - |
| 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 |
| 12.06.2026 | 56,74 | 57,46 | 53,48 | 53,48 | -4,16% | 1.320,00 |
| 11.06.2026 | 55,24 | 57,06 | 55,24 | 55,80 | 0,94% | 676,00 |
| 10.06.2026 | 55,82 | 55,96 | 54,30 | 55,28 | 0,04% | 1.644,00 |
| 09.06.2026 | 54,58 | 56,84 | 54,58 | 55,26 | 1,17% | 1.565,00 |
| 08.06.2026 | 53,60 | 55,44 | 53,34 | 54,62 | 1,15% | 1.507,00 |
| 05.06.2026 | 54,04 | 54,54 | 53,72 | 54,00 | 0,41% | 992,00 |
| 04.06.2026 | 53,42 | 53,90 | 53,42 | 53,78 | 0,15% | 6.647,00 |
| 03.06.2026 | 54,88 | 54,98 | 53,70 | 53,70 | -2,43% | 555,00 |
| 02.06.2026 | 54,88 | 55,80 | 54,88 | 55,04 | 0,22% | 618,00 |
| 01.06.2026 | 55,74 | 56,16 | 54,56 | 54,92 | -1,61% | 1.670,00 |
| 29.05.2026 | 55,42 | 56,90 | 55,38 | 55,82 | 0,83% | 2.739,00 |
| 28.05.2026 | 54,48 | 55,52 | 54,46 | 55,36 | 1,10% | 1.733,00 |
| 27.05.2026 | 52,44 | 55,50 | 51,62 | 54,76 | 4,19% | 3.653,00 |
| 26.05.2026 | 52,60 | 52,60 | 51,90 | 52,56 | 0,11% | 765,00 |
| 25.05.2026 | 52,08 | 53,04 | 51,84 | 52,50 | 1,94% | 1.958,00 |
| 22.05.2026 | 52,28 | 52,82 | 51,22 | 51,50 | -2,02% | 3.071,00 |
| 21.05.2026 | 50,92 | 52,56 | 50,62 | 52,56 | 1,98% | 2.328,00 |
| 20.05.2026 | 50,52 | 51,92 | 50,14 | 51,54 | 2,87% | 2.325,00 |
| 19.05.2026 | 49,31 | 50,40 | 49,14 | 50,10 | 2,04% | 740,00 |
| 18.05.2026 | 48,50 | 49,43 | 47,74 | 49,10 | -1,39% | 4.931,00 |
| 15.05.2026 | 50,26 | 50,44 | 49,44 | 49,79 | -2,03% | 1.351,00 |
| 14.05.2026 | 51,12 | 51,12 | 50,70 | 50,82 | -0,43% | 342,00 |
| 13.05.2026 | 51,04 | 51,04 | 49,40 | 51,04 | 0,79% | 1.154,00 |
| 12.05.2026 | 50,80 | 50,94 | 50,46 | 50,64 | -2,62% | 1.304,00 |
| 11.05.2026 | 54,62 | 54,62 | 51,78 | 52,00 | -5,04% | 982,00 |
| 08.05.2026 | 54,60 | 54,94 | 54,52 | 54,76 | 0,33% | 859,00 |
| 07.05.2026 | 54,48 | 55,84 | 54,48 | 54,58 | 0,37% | 1.772,00 |
| 06.05.2026 | 52,14 | 54,38 | 52,14 | 54,38 | 5,18% | 1.079,00 |
| 05.05.2026 | 51,34 | 51,84 | 51,26 | 51,70 | 1,41% | 205,00 |
| 04.05.2026 | 51,24 | 52,34 | 50,64 | 50,98 | -0,82% | 818,00 |
| 30.04.2026 | 51,60 | 51,90 | 51,00 | 51,40 | -0,89% | 794,00 |
| 29.04.2026 | 53,14 | 53,14 | 51,86 | 51,86 | -3,61% | 618,00 |
| 28.04.2026 | 54,58 | 54,68 | 53,80 | 53,80 | -1,93% | 2.723,00 |
| 27.04.2026 | 54,24 | 55,24 | 54,24 | 54,86 | 0,85% | 418,00 |
| 24.04.2026 | 54,62 | 54,64 | 52,94 | 54,40 | -0,22% | 1.127,00 |
| 23.04.2026 | 55,78 | 55,78 | 53,20 | 54,52 | -2,64% | 1.791,00 |
| 22.04.2026 | 59,52 | 59,80 | 55,82 | 56,00 | -5,08% | 1.428,00 |
| 21.04.2026 | 57,32 | 60,00 | 57,24 | 59,00 | 3,29% | 2.483,00 |
| 20.04.2026 | 56,20 | 57,20 | 56,20 | 57,12 | 0,74% | 914,00 |
| 17.04.2026 | 56,00 | 56,84 | 56,00 | 56,70 | 3,17% | 1.491,00 |
| 16.04.2026 | 55,00 | 55,12 | 54,72 | 54,96 | 0,55% | 451,00 |
| 15.04.2026 | 54,44 | 54,66 | 53,48 | 54,66 | 0,37% | 1.945,00 |
| 14.04.2026 | 52,50 | 54,72 | 52,50 | 54,46 | 3,61% | 612,00 |
| 13.04.2026 | 53,82 | 53,82 | 52,44 | 52,56 | -2,85% | 1.888,00 |
| 10.04.2026 | 54,40 | 55,78 | 54,10 | 54,10 | 0,11% | 797,00 |
| 09.04.2026 | 52,88 | 54,04 | 52,86 | 54,04 | -0,26% | 776,00 |
| 08.04.2026 | 54,48 | 54,80 | 53,96 | 54,18 | 6,15% | 1.138,00 |
| 07.04.2026 | 52,98 | 53,56 | 50,88 | 51,04 | -3,48% | 1.229,00 |
| 02.04.2026 | 52,28 | 53,00 | 51,88 | 52,88 | 0,23% | 711,00 |
| 01.04.2026 | 52,22 | 52,82 | 52,22 | 52,76 | 2,33% | 1.055,00 |
| 31.03.2026 | 50,88 | 51,56 | 50,88 | 51,56 | 2,83% | 487,00 |
| 30.03.2026 | 49,67 | 50,88 | 49,67 | 50,14 | -0,20% | 3.521,00 |
| 27.03.2026 | 51,64 | 51,64 | 50,08 | 50,24 | -2,07% | 2.723,00 |
| 26.03.2026 | 51,80 | 51,80 | 50,94 | 51,30 | -1,76% | 345,00 |
| 25.03.2026 | 52,68 | 52,86 | 52,22 | 52,22 | 0,00% | 422,00 |
| 24.03.2026 | 52,24 | 52,48 | 51,56 | 52,22 | 0,00% | 1.565,00 |
| 23.03.2026 | 51,22 | 53,26 | 50,28 | 52,22 | 1,12% | 1.590,00 |
| 20.03.2026 | 52,60 | 53,02 | 51,54 | 51,64 | -0,62% | 4.797,00 |
| 19.03.2026 | 52,44 | 52,44 | 51,48 | 51,96 | -2,11% | 2.372,00 |
| 18.03.2026 | 53,00 | 54,54 | 53,00 | 53,08 | 0,76% | 515,00 |