43,005€
2,16%
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 | 41,98 | 43,18 | 41,88 | 43,01 | 2,16% | 58,00 |
| 29.10.2026 | 42,46 | 42,89 | 42,04 | 42,10 | -0,93% | 194,00 |
| 28.10.2026 | 42,07 | 42,70 | 41,93 | 42,49 | 0,87% | - |
| 27.10.2026 | 42,81 | 42,93 | 42,07 | 42,13 | -1,75% | 259,00 |
| 26.10.2026 | 42,82 | 43,26 | 42,62 | 42,88 | 0,47% | 340,00 |
| 23.10.2026 | 44,07 | 44,15 | 42,57 | 42,68 | -3,22% | 657,00 |
| 22.10.2026 | 42,92 | 44,52 | 42,53 | 44,10 | 0,57% | 216,00 |
| 21.10.2026 | 42,49 | 44,26 | 42,13 | 43,85 | 3,23% | 5.019,00 |
| 20.10.2026 | 42,50 | 43,21 | 42,21 | 42,48 | -0,14% | 27,00 |
| 19.10.2026 | 43,19 | 43,26 | 42,12 | 42,54 | -1,12% | 110,00 |
| 16.10.2026 | 44,64 | 44,85 | 42,93 | 43,02 | -3,37% | 330,00 |
| 15.10.2026 | 44,51 | 44,54 | 44,49 | 44,52 | 0,13% | - |
| 14.10.2026 | 43,87 | 44,71 | 43,83 | 44,46 | 1,21% | 118,00 |
| 13.10.2026 | 43,72 | 44,42 | 43,12 | 43,93 | 0,41% | 308,00 |
| 12.10.2026 | 43,69 | 44,25 | 43,25 | 43,75 | 0,33% | 2.975,00 |
| 09.10.2026 | 43,24 | 44,38 | 43,17 | 43,60 | 1,08% | 25,00 |
| 08.10.2026 | 43,12 | 43,67 | 42,61 | 43,14 | -0,29% | 200,00 |
| 07.10.2026 | 43,30 | 43,57 | 42,74 | 43,26 | -0,22% | 112,00 |
| 06.10.2026 | 43,94 | 44,06 | 43,35 | 43,36 | -1,29% | 27,00 |
| 05.10.2026 | 44,11 | 44,34 | 43,46 | 43,92 | 0,17% | 3.542,00 |
| 02.10.2026 | 43,45 | 44,10 | 42,91 | 43,85 | 1,08% | - |
| 01.10.2026 | 44,53 | 44,57 | 43,26 | 43,38 | -2,45% | 252,00 |
| 30.09.2026 | 44,75 | 45,40 | 44,46 | 44,47 | -0,35% | 1.960,00 |
| 29.09.2026 | 44,77 | 45,33 | 44,34 | 44,62 | -0,58% | 193,00 |
| 28.09.2026 | 43,65 | 45,09 | 43,57 | 44,88 | 2,47% | - |
| 25.09.2026 | 43,89 | 44,42 | 43,55 | 43,80 | 0,02% | 169,00 |
| 24.09.2026 | 44,12 | 44,48 | 43,60 | 43,79 | -1,06% | - |
| 23.09.2026 | 43,93 | 44,52 | 43,82 | 44,26 | 0,79% | 395,00 |
| 22.09.2026 | 43,22 | 44,66 | 43,09 | 43,92 | 0,76% | 736,00 |
| 21.09.2026 | 43,49 | 43,92 | 42,82 | 43,59 | 0,74% | 277,00 |
| 18.09.2026 | 43,92 | 44,52 | 42,91 | 43,27 | -1,46% | 827,00 |
| 17.09.2026 | 44,12 | 45,65 | 43,38 | 43,91 | 0,14% | 1.991,00 |
| 16.09.2026 | 43,58 | 44,06 | 42,95 | 43,85 | 0,83% | 318,00 |
| 15.09.2026 | 44,37 | 44,45 | 43,39 | 43,49 | -2,08% | 103,00 |
| 14.09.2026 | 44,59 | 44,85 | 44,11 | 44,41 | -0,63% | 288,00 |
| 11.09.2026 | 43,70 | 45,34 | 43,64 | 44,69 | 2,69% | 180,00 |
| 10.09.2026 | 45,15 | 45,20 | 43,48 | 43,52 | -3,56% | 2.032,00 |
| 09.09.2026 | 45,90 | 46,63 | 44,99 | 45,13 | -1,52% | 219,00 |
| 08.09.2026 | 46,09 | 46,64 | 45,60 | 45,82 | -0,67% | 2.307,00 |
| 07.09.2026 | 46,30 | 46,71 | 45,73 | 46,13 | 0,59% | 26,00 |
| 04.09.2026 | 46,22 | 46,44 | 45,77 | 45,86 | -0,69% | 360,00 |
| 03.09.2026 | 46,55 | 46,59 | 45,48 | 46,18 | -0,77% | 316,00 |
| 02.09.2026 | 46,02 | 47,00 | 45,95 | 46,54 | 1,15% | 405,00 |
| 01.09.2026 | 47,10 | 47,70 | 45,98 | 46,01 | -2,11% | 311,00 |
| 31.08.2026 | 47,62 | 47,98 | 47,00 | 47,00 | -1,34% | 422,00 |
| 28.08.2026 | 47,24 | 48,25 | 47,24 | 47,64 | 1,01% | 1.546,00 |
| 27.08.2026 | 47,70 | 47,82 | 46,91 | 47,17 | -0,91% | 1.097,00 |
| 26.08.2026 | 47,23 | 48,08 | 47,19 | 47,60 | 0,83% | 572,00 |
| 25.08.2026 | 48,38 | 48,61 | 47,12 | 47,21 | -2,20% | 1.795,00 |
| 24.08.2026 | 47,06 | 48,31 | 47,03 | 48,27 | 2,46% | 2.696,00 |
| 21.08.2026 | 46,97 | 47,51 | 46,65 | 47,11 | 0,53% | 3.401,00 |
| 20.08.2026 | 46,72 | 47,01 | 46,66 | 46,86 | -1,53% | - |
| 19.08.2026 | 47,12 | 48,11 | 46,58 | 47,59 | -8,18% | 280,00 |
| 05.05.2026 | 51,05 | 51,95 | 50,94 | 51,83 | 1,71% | - |
| 04.05.2026 | 51,39 | 52,43 | 50,76 | 50,96 | -0,64% | 719,00 |
| 30.04.2026 | 51,93 | 52,04 | 50,98 | 51,29 | -1,61% | 500,00 |
| 29.04.2026 | 53,77 | 53,83 | 52,01 | 52,13 | -2,67% | 14,00 |
| 28.04.2026 | 55,01 | 55,03 | 53,48 | 53,56 | -2,71% | 306,00 |
| 27.04.2026 | 54,11 | 55,36 | 54,06 | 55,05 | 1,42% | 242,00 |
| 24.04.2026 | 54,57 | 54,61 | 52,86 | 54,28 | -0,46% | - |
| 23.04.2026 | 55,65 | 55,73 | 53,06 | 54,53 | -2,57% | 3.567,00 |
| 22.04.2026 | 59,01 | 59,43 | 55,75 | 55,97 | -5,17% | 1.055,00 |
| 21.04.2026 | 57,41 | 59,77 | 56,99 | 59,02 | 2,95% | 1.472,00 |
| 20.04.2026 | 56,11 | 57,35 | 55,72 | 57,33 | 1,11% | 321,00 |
| 17.04.2026 | 55,17 | 57,12 | 55,10 | 56,70 | 2,89% | 1.060,00 |
| 16.04.2026 | 54,63 | 55,31 | 54,60 | 55,11 | 1,21% | - |
| 15.04.2026 | 54,52 | 54,53 | 53,23 | 54,45 | -0,58% | 2.474,00 |
| 14.04.2026 | 52,85 | 54,91 | 52,84 | 54,77 | 3,52% | 628,00 |
| 13.04.2026 | 53,75 | 53,89 | 52,42 | 52,91 | -2,90% | 2.827,00 |
| 10.04.2026 | 54,35 | 55,90 | 54,10 | 54,49 | 0,29% | 3.163,00 |
| 09.04.2026 | 54,23 | 54,49 | 52,72 | 54,33 | -0,40% | 291,00 |
| 08.04.2026 | 53,37 | 55,23 | 53,21 | 54,55 | 5,82% | 392,00 |
| 07.04.2026 | 53,17 | 53,69 | 50,94 | 51,55 | -3,34% | 1.966,00 |
| 02.04.2026 | 51,73 | 53,35 | 51,69 | 53,33 | 0,91% | 230,00 |
| 01.04.2026 | 52,36 | 52,98 | 52,09 | 52,85 | 1,42% | 24,00 |
| 31.03.2026 | 51,18 | 52,22 | 50,45 | 52,11 | 2,80% | 87,00 |
| 30.03.2026 | 49,84 | 51,10 | 49,84 | 50,69 | 1,94% | 14,00 |
| 27.03.2026 | 51,58 | 51,60 | 49,73 | 49,73 | -3,28% | 179,00 |
| 26.03.2026 | 51,79 | 52,10 | 50,66 | 51,41 | -1,27% | 408,00 |
| 25.03.2026 | 52,81 | 53,02 | 52,03 | 52,07 | -1,29% | 3.301,00 |
| 24.03.2026 | 52,01 | 52,93 | 51,44 | 52,75 | 0,65% | 1.060,00 |
| 23.03.2026 | 51,25 | 53,60 | 50,24 | 52,41 | 1,10% | 480,00 |
| 20.03.2026 | 52,25 | 53,46 | 51,50 | 51,84 | -0,29% | 941,00 |
| 19.03.2026 | 52,49 | 52,66 | 51,28 | 51,99 | -0,88% | 2.465,00 |
| 18.03.2026 | 53,06 | 54,70 | 52,43 | 52,45 | -0,38% | 253,00 |
| 17.03.2026 | 52,62 | 53,23 | 52,01 | 52,65 | -0,53% | 788,00 |
| 16.03.2026 | 52,77 | 53,28 | 51,82 | 52,93 | 1,07% | 235,00 |
| 13.03.2026 | 52,83 | 53,50 | 51,94 | 52,37 | -0,85% | 1.701,00 |
| 12.03.2026 | 53,37 | 53,81 | 52,16 | 52,82 | -1,88% | 5.700,00 |
| 11.03.2026 | 55,09 | 55,36 | 53,77 | 53,83 | -2,15% | 212,00 |
| 10.03.2026 | 54,95 | 56,05 | 54,77 | 55,01 | -0,15% | 220,00 |
| 09.03.2026 | 53,86 | 55,43 | 53,32 | 55,09 | -0,07% | 58,00 |
| 06.03.2026 | 54,71 | 55,27 | 53,88 | 55,13 | 1,21% | 525,00 |
| 05.03.2026 | 53,75 | 55,19 | 53,03 | 54,47 | 0,48% | 80,00 |
| 04.03.2026 | 52,79 | 54,31 | 52,26 | 54,21 | 1,80% | 724,00 |
| 03.03.2026 | 56,10 | 56,14 | 52,66 | 53,25 | -5,84% | 2.285,00 |
| 02.03.2026 | 57,16 | 57,47 | 55,67 | 56,55 | -2,80% | 795,00 |
| 27.02.2026 | 58,61 | 58,63 | 57,85 | 58,18 | -0,75% | 727,00 |
| 26.02.2026 | 57,77 | 59,34 | 57,32 | 58,62 | 1,31% | 2.518,00 |
| 25.02.2026 | 57,69 | 58,28 | 57,28 | 57,86 | 0,31% | 881,00 |