50,690€
-0,69%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 52,48 | 52,98 | 52,20 | 52,68 | -0,53% | 371,00 |
| 16.03.2026 | 52,72 | 53,10 | 51,98 | 52,96 | 0,88% | 2.048,00 |
| 13.03.2026 | 52,86 | 53,44 | 51,96 | 52,50 | -0,72% | 729,00 |
| 12.03.2026 | 53,42 | 53,80 | 52,30 | 52,88 | -1,97% | 1.456,00 |
| 11.03.2026 | 55,10 | 55,20 | 53,94 | 53,94 | -2,49% | 827,00 |
| 10.03.2026 | 55,22 | 56,00 | 54,92 | 55,32 | 2,22% | 2.739,00 |
| 09.03.2026 | 53,82 | 54,42 | 53,38 | 54,12 | -1,46% | 5.470,00 |
| 06.03.2026 | 54,82 | 54,92 | 54,08 | 54,92 | 0,73% | 804,00 |
| 05.03.2026 | 53,48 | 54,88 | 53,24 | 54,52 | 0,93% | 4.755,00 |
| 04.03.2026 | 53,96 | 54,04 | 53,64 | 54,02 | 1,81% | 2.052,00 |
| 03.03.2026 | 55,90 | 55,90 | 52,82 | 53,06 | -6,81% | 1.322,00 |
| 02.03.2026 | 57,22 | 57,38 | 55,94 | 56,94 | -1,96% | 2.198,00 |
| 27.02.2026 | 58,78 | 58,78 | 57,90 | 58,08 | -0,51% | 32.863,00 |
| 26.02.2026 | 57,66 | 59,18 | 57,50 | 58,38 | 1,11% | 3.646,00 |
| 25.02.2026 | 57,74 | 58,00 | 57,50 | 57,74 | 0,21% | 800,00 |
| 24.02.2026 | 58,10 | 58,54 | 57,54 | 57,62 | 0,21% | 2.013,00 |
| 23.02.2026 | 56,80 | 58,10 | 56,80 | 57,50 | 0,52% | 2.691,00 |
| 20.02.2026 | 53,24 | 57,80 | 53,24 | 57,20 | 7,92% | 6.022,00 |
| 19.02.2026 | 50,48 | 53,50 | 49,30 | 53,00 | 5,70% | 5.150,00 |
| 18.02.2026 | 49,96 | 50,48 | 49,78 | 50,14 | -0,40% | 513,00 |
| 17.02.2026 | 50,14 | 50,54 | 49,96 | 50,34 | -0,28% | 489,00 |
| 16.02.2026 | 50,86 | 50,98 | 50,48 | 50,48 | -0,83% | 953,00 |
| 13.02.2026 | 51,28 | 51,28 | 50,52 | 50,90 | -0,78% | 900,00 |
| 12.02.2026 | 51,76 | 52,08 | 51,14 | 51,30 | 0,31% | 1.117,00 |
| 11.02.2026 | 50,90 | 51,36 | 50,44 | 51,14 | 0,95% | 1.752,00 |
| 10.02.2026 | 49,58 | 51,00 | 49,58 | 50,66 | 2,08% | 1.724,00 |
| 09.02.2026 | 48,69 | 49,63 | 48,40 | 49,63 | 2,46% | 785,00 |
| 06.02.2026 | 48,57 | 48,57 | 46,99 | 48,44 | -0,21% | 1.571,00 |
| 05.02.2026 | 48,78 | 48,92 | 48,29 | 48,54 | -0,33% | 1.930,00 |
| 04.02.2026 | 48,22 | 48,70 | 48,10 | 48,70 | 1,46% | 869,00 |
| 03.02.2026 | 49,25 | 49,25 | 47,49 | 48,00 | -2,16% | 2.088,00 |
| 02.02.2026 | 48,25 | 49,40 | 48,25 | 49,06 | 0,68% | 1.627,00 |
| 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 |