50,800€
-0,59%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 57,81 | 58,63 | 57,38 | 57,68 | 0,07% | 938,00 |
| 23.02.2026 | 56,85 | 58,24 | 56,52 | 57,64 | 0,96% | 2.976,00 |
| 20.02.2026 | 53,63 | 58,29 | 53,63 | 57,09 | 6,89% | 3.872,00 |
| 19.02.2026 | 50,27 | 54,01 | 49,11 | 53,41 | 6,29% | 981,00 |
| 18.02.2026 | 50,38 | 50,69 | 49,71 | 50,25 | -0,12% | 324,00 |
| 17.02.2026 | 50,07 | 50,84 | 49,80 | 50,31 | 0,16% | 120,00 |
| 16.02.2026 | 50,76 | 51,17 | 50,15 | 50,23 | -0,87% | 2.089,00 |
| 13.02.2026 | 51,23 | 51,39 | 50,33 | 50,67 | -1,21% | 532,00 |
| 12.02.2026 | 51,41 | 52,29 | 51,19 | 51,29 | -0,12% | 424,00 |
| 11.02.2026 | 50,79 | 51,49 | 50,36 | 51,35 | 1,20% | 1.750,00 |
| 10.02.2026 | 49,79 | 50,86 | 49,57 | 50,74 | 2,38% | 766,00 |
| 09.02.2026 | 48,53 | 49,60 | 48,40 | 49,56 | 2,25% | 2.330,00 |
| 06.02.2026 | 48,60 | 48,60 | 46,92 | 48,47 | -0,04% | 5.075,00 |
| 05.02.2026 | 48,54 | 49,15 | 47,61 | 48,49 | 0,13% | 2.330,00 |
| 04.02.2026 | 48,16 | 48,91 | 47,99 | 48,43 | 0,70% | 2.900,00 |
| 03.02.2026 | 49,07 | 49,15 | 47,36 | 48,09 | -1,71% | 889,00 |
| 02.02.2026 | 48,46 | 49,47 | 48,44 | 48,93 | -0,10% | 164,00 |
| 30.01.2026 | 48,37 | 49,34 | 48,27 | 48,98 | 1,06% | 261,00 |
| 29.01.2026 | 48,23 | 48,95 | 47,48 | 48,46 | 0,73% | 342,00 |
| 28.01.2026 | 49,49 | 49,59 | 47,59 | 48,11 | -2,91% | 1.087,00 |
| 27.01.2026 | 50,41 | 50,43 | 49,53 | 49,55 | -1,43% | 1.245,00 |
| 26.01.2026 | 49,64 | 50,41 | 49,39 | 50,27 | 1,20% | 4.332,00 |
| 23.01.2026 | 49,58 | 49,74 | 49,17 | 49,68 | 0,11% | 598,00 |
| 22.01.2026 | 49,89 | 50,34 | 49,44 | 49,62 | -0,64% | 594,00 |
| 21.01.2026 | 48,64 | 50,12 | 48,63 | 49,94 | 2,11% | 4.710,00 |
| 20.01.2026 | 49,80 | 49,85 | 48,84 | 48,91 | -2,14% | 1.405,00 |
| 19.01.2026 | 50,43 | 50,43 | 49,61 | 49,98 | -2,17% | 1.440,00 |
| 16.01.2026 | 51,29 | 51,61 | 50,88 | 51,09 | -0,29% | 935,00 |
| 15.01.2026 | 52,30 | 52,75 | 50,17 | 51,24 | -1,71% | 1.324,00 |
| 14.01.2026 | 53,25 | 53,59 | 52,00 | 52,13 | -2,07% | 52,00 |
| 13.01.2026 | 53,59 | 53,61 | 52,66 | 53,23 | -0,67% | 180,00 |
| 12.01.2026 | 54,12 | 54,53 | 52,86 | 53,59 | -1,16% | 1.364,00 |
| 09.01.2026 | 53,30 | 54,27 | 52,45 | 54,22 | 1,73% | 448,00 |
| 08.01.2026 | 52,67 | 53,32 | 52,42 | 53,30 | 0,60% | 229,00 |
| 07.01.2026 | 54,51 | 54,59 | 51,91 | 52,98 | -2,91% | 54,00 |
| 06.01.2026 | 54,57 | 55,21 | 54,18 | 54,57 | 0,22% | 1.258,00 |
| 05.01.2026 | 55,15 | 55,21 | 53,16 | 54,45 | -0,82% | 593,00 |
| 02.01.2026 | 54,49 | 55,99 | 54,45 | 54,90 | -0,51% | 212,00 |
| 30.12.2025 | 55,17 | 55,28 | 54,76 | 55,18 | 0,07% | 198,00 |
| 29.12.2025 | 56,09 | 56,27 | 54,77 | 55,14 | -1,43% | 572,00 |
| 23.12.2025 | 56,57 | 56,66 | 55,86 | 55,94 | -1,10% | 528,00 |
| 22.12.2025 | 56,42 | 57,19 | 32,92 | 56,56 | 0,35% | 1.968,00 |
| 19.12.2025 | 56,99 | 57,64 | 56,34 | 56,36 | -1,07% | 1.169,00 |
| 18.12.2025 | 56,45 | 57,53 | 56,20 | 56,97 | 1,17% | 28,00 |
| 17.12.2025 | 57,79 | 57,89 | 56,28 | 56,31 | -2,49% | 788,00 |
| 16.12.2025 | 56,11 | 57,98 | 55,77 | 57,75 | 2,39% | 1.244,00 |
| 15.12.2025 | 56,25 | 57,58 | 56,01 | 56,40 | 0,64% | 241,00 |
| 12.12.2025 | 56,17 | 56,87 | 55,56 | 56,04 | -0,07% | 253,00 |
| 11.12.2025 | 56,49 | 57,15 | 55,80 | 56,08 | -1,48% | 342,00 |
| 10.12.2025 | 57,03 | 57,17 | 55,76 | 56,92 | -0,14% | 326,00 |
| 09.12.2025 | 57,75 | 57,94 | 56,71 | 57,00 | -1,14% | 244,00 |
| 08.12.2025 | 57,93 | 58,48 | 57,56 | 57,66 | -0,52% | 699,00 |
| 05.12.2025 | 57,76 | 58,36 | 57,18 | 57,96 | 0,56% | 135,00 |