49,655€
-0,05%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 49,75 | 50,30 | 49,47 | 49,67 | -0,02% | - |
| 18.12.2024 | 51,26 | 51,26 | 49,68 | 49,68 | -2,97% | 100,00 |
| 17.12.2024 | 50,68 | 51,40 | 50,68 | 51,20 | -0,04% | 107,00 |
| 16.12.2024 | 51,22 | 51,22 | 51,22 | 51,22 | -0,04% | - |
| 13.12.2024 | 51,38 | 51,92 | 51,16 | 51,24 | -1,58% | 153,00 |
| 12.12.2024 | 52,56 | 52,86 | 52,06 | 52,06 | -0,12% | 18,00 |
| 11.12.2024 | 51,08 | 52,12 | 51,08 | 52,12 | 1,72% | 60,00 |
| 10.12.2024 | 51,64 | 51,64 | 51,24 | 51,24 | -0,54% | 103,00 |
| 09.12.2024 | 50,14 | 52,02 | 50,14 | 51,52 | 2,43% | 37,00 |
| 06.12.2024 | 48,57 | 50,30 | 48,57 | 50,30 | 5,38% | 366,00 |
| 05.12.2024 | 47,41 | 47,96 | 47,41 | 47,73 | 1,06% | 12,00 |
| 04.12.2024 | 46,86 | 47,51 | 46,86 | 47,23 | 1,90% | 203,00 |
| 03.12.2024 | 47,45 | 47,45 | 46,35 | 46,35 | -0,39% | 25,00 |
| 02.12.2024 | 46,22 | 46,54 | 46,22 | 46,53 | 0,76% | 7,00 |
| 29.11.2024 | 46,60 | 46,60 | 46,18 | 46,18 | -0,88% | - |
| 28.11.2024 | 46,94 | 46,94 | 46,59 | 46,59 | -0,49% | - |
| 27.11.2024 | 47,29 | 47,29 | 46,82 | 46,82 | -1,01% | 200,00 |
| 26.11.2024 | 46,87 | 47,30 | 46,86 | 47,30 | -0,21% | 21,00 |
| 25.11.2024 | 47,27 | 47,40 | 47,27 | 47,40 | 2,33% | 15,00 |
| 22.11.2024 | 46,82 | 46,98 | 46,32 | 46,32 | -0,02% | 1,00 |
| 21.11.2024 | 47,54 | 47,54 | 46,00 | 46,33 | -1,91% | 37,00 |
| 20.11.2024 | 47,53 | 47,53 | 47,23 | 47,23 | 0,04% | - |
| 19.11.2024 | 47,89 | 47,89 | 46,93 | 47,21 | -1,65% | 2,00 |
| 18.11.2024 | 48,04 | 48,04 | 48,00 | 48,00 | 0,71% | 5,00 |
| 15.11.2024 | 47,32 | 47,66 | 47,32 | 47,66 | 0,46% | 200,00 |
| 14.11.2024 | 45,96 | 47,44 | 45,96 | 47,44 | 2,51% | 100,00 |
| 13.11.2024 | 46,42 | 46,46 | 46,06 | 46,28 | -0,37% | 151,00 |
| 12.11.2024 | 47,22 | 47,38 | 46,45 | 46,45 | -3,35% | 271,00 |
| 11.11.2024 | 48,37 | 48,37 | 47,98 | 48,06 | -1,29% | 211,00 |
| 08.11.2024 | 49,68 | 49,68 | 48,50 | 48,69 | -4,00% | 20,00 |
| 07.11.2024 | 48,98 | 50,72 | 48,98 | 50,72 | 2,09% | 86,00 |
| 06.11.2024 | 49,67 | 49,80 | 49,48 | 49,68 | 1,51% | 490,00 |
| 05.11.2024 | 49,67 | 49,67 | 48,94 | 48,94 | -1,31% | 123,00 |
| 04.11.2024 | 50,22 | 50,84 | 49,59 | 49,59 | -2,07% | 515,00 |
| 01.11.2024 | 50,74 | 50,74 | 50,64 | 50,64 | -0,12% | - |
| 31.10.2024 | 51,42 | 51,42 | 50,70 | 50,70 | -1,09% | - |
| 30.10.2024 | 51,92 | 52,00 | 51,26 | 51,26 | -1,42% | 154,00 |
| 29.10.2024 | 54,18 | 54,18 | 52,00 | 52,00 | -4,24% | 50,00 |
| 28.10.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,56% | - |
| 25.10.2024 | 54,02 | 54,02 | 54,00 | 54,00 | -0,44% | 10,00 |
| 24.10.2024 | 54,44 | 54,44 | 54,24 | 54,24 | 1,27% | - |
| 23.10.2024 | 53,66 | 53,88 | 53,56 | 53,56 | -0,67% | 60,00 |
| 22.10.2024 | 55,08 | 55,08 | 53,90 | 53,92 | -0,48% | 387,00 |
| 21.10.2024 | 55,36 | 55,36 | 54,18 | 54,18 | -2,62% | 250,00 |
| 18.10.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 3,27% | - |
| 17.10.2024 | 52,40 | 53,88 | 52,40 | 53,88 | 2,43% | - |
| 16.10.2024 | 52,00 | 52,68 | 52,00 | 52,60 | -0,57% | 117,00 |
| 15.10.2024 | 54,50 | 54,50 | 52,90 | 52,90 | -3,18% | 2,00 |
| 14.10.2024 | 54,72 | 54,72 | 53,98 | 54,64 | -0,22% | 1.949,00 |
| 11.10.2024 | 54,40 | 54,76 | 54,40 | 54,76 | 0,15% | 1,00 |
| 10.10.2024 | 54,20 | 54,68 | 54,20 | 54,68 | 0,04% | - |
| 09.10.2024 | 53,98 | 54,98 | 53,98 | 54,66 | 0,92% | 14,00 |
| 08.10.2024 | 53,40 | 54,16 | 52,90 | 54,16 | -0,62% | 430,00 |
| 07.10.2024 | 54,38 | 54,98 | 53,90 | 54,50 | 1,04% | 641,00 |
| 04.10.2024 | 53,82 | 53,94 | 53,82 | 53,94 | 1,39% | 190,00 |
| 03.10.2024 | 53,56 | 53,78 | 53,20 | 53,20 | -3,06% | 77,00 |
| 02.10.2024 | 55,36 | 55,36 | 54,88 | 54,88 | -1,54% | 175,00 |
| 01.10.2024 | 56,36 | 56,36 | 55,74 | 55,74 | -2,45% | 1.026,00 |
| 30.09.2024 | 57,92 | 57,96 | 57,14 | 57,14 | -0,59% | 210,00 |
| 27.09.2024 | 55,10 | 57,52 | 53,40 | 57,48 | 10,45% | 705,00 |
| 26.09.2024 | 50,52 | 52,04 | 50,52 | 52,04 | 6,77% | 215,00 |
| 25.09.2024 | 49,17 | 49,17 | 48,74 | 48,74 | -0,57% | - |
| 24.09.2024 | 48,59 | 49,02 | 48,59 | 49,02 | 1,09% | 400,00 |
| 23.09.2024 | 47,97 | 48,49 | 47,49 | 48,49 | 1,11% | 540,00 |
| 20.09.2024 | 49,78 | 49,78 | 46,92 | 47,96 | -4,99% | 1.666,00 |
| 19.09.2024 | 50,00 | 50,48 | 49,95 | 50,48 | 2,04% | 89,00 |
| 18.09.2024 | 49,82 | 49,82 | 49,47 | 49,47 | -0,90% | 5.171,00 |
| 17.09.2024 | 51,04 | 51,04 | 49,92 | 49,92 | -2,19% | 36,00 |
| 16.09.2024 | 51,30 | 51,30 | 51,04 | 51,04 | 0,39% | 37,00 |
| 13.09.2024 | 51,36 | 51,36 | 50,84 | 50,84 | -1,51% | 98,00 |
| 12.09.2024 | 50,72 | 51,62 | 50,72 | 51,62 | 2,26% | 1,00 |
| 11.09.2024 | 50,06 | 50,48 | 50,02 | 50,48 | 2,25% | 1,00 |
| 10.09.2024 | 50,00 | 50,28 | 49,37 | 49,37 | -3,01% | 36,00 |
| 09.09.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 1,27% | 3,00 |
| 06.09.2024 | 51,00 | 51,00 | 50,26 | 50,26 | -0,99% | 211,00 |
| 05.09.2024 | 51,72 | 51,72 | 50,76 | 50,76 | -2,23% | 30,00 |
| 04.09.2024 | 53,42 | 53,42 | 51,92 | 51,92 | -3,74% | - |
| 03.09.2024 | 54,80 | 54,80 | 53,94 | 53,94 | -1,24% | - |
| 02.09.2024 | 54,62 | 54,62 | 54,62 | 54,62 | -1,30% | - |
| 30.08.2024 | 55,60 | 56,00 | 55,34 | 55,34 | 0,62% | 2,00 |
| 29.08.2024 | 55,18 | 55,60 | 55,00 | 55,00 | -0,25% | 120,00 |
| 28.08.2024 | 55,46 | 55,46 | 55,14 | 55,14 | -0,40% | - |
| 27.08.2024 | 56,00 | 56,00 | 55,36 | 55,36 | -0,82% | - |
| 26.08.2024 | 55,56 | 55,82 | 55,56 | 55,82 | 0,14% | 20,00 |
| 23.08.2024 | 55,46 | 55,86 | 55,46 | 55,74 | 0,83% | 198,00 |
| 22.08.2024 | 55,70 | 56,06 | 55,28 | 55,28 | -0,25% | 278,00 |
| 21.08.2024 | 54,74 | 55,42 | 54,74 | 55,42 | 2,18% | - |
| 20.08.2024 | 54,36 | 54,36 | 54,24 | 54,24 | 1,01% | - |
| 19.08.2024 | 53,42 | 53,74 | 53,42 | 53,70 | 0,56% | 36,00 |
| 16.08.2024 | 53,48 | 53,62 | 53,40 | 53,40 | -0,74% | 26,00 |
| 15.08.2024 | 52,62 | 53,80 | 52,62 | 53,80 | 2,32% | 12,00 |
| 14.08.2024 | 52,70 | 52,70 | 52,58 | 52,58 | 0,88% | - |
| 13.08.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 0,31% | - |
| 12.08.2024 | 52,74 | 52,74 | 51,96 | 51,96 | -0,84% | - |
| 09.08.2024 | 52,46 | 52,46 | 52,40 | 52,40 | 0,58% | 200,00 |
| 08.08.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,35% | - |
| 07.08.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,19% | - |
| 06.08.2024 | 52,16 | 52,16 | 51,78 | 51,82 | -0,23% | 6,00 |
| 05.08.2024 | 51,62 | 52,08 | 51,50 | 51,94 | -3,02% | 42,00 |
| 02.08.2024 | 53,22 | 53,56 | 53,22 | 53,56 | -0,22% | 1,00 |