48,445€
-1,25%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,12 | 49,12 | 48,29 | 48,34 | -1,47% | 100,00 |
| 03.09.2025 | 48,40 | 49,16 | 48,40 | 49,06 | 1,18% | 4,00 |
| 02.09.2025 | 49,07 | 49,61 | 48,49 | 48,49 | -1,36% | 1,00 |
| 01.09.2025 | 49,61 | 50,02 | 49,16 | 49,16 | -0,87% | 4,00 |
| 29.08.2025 | 50,56 | 50,58 | 49,59 | 49,59 | -1,96% | 40,00 |
| 28.08.2025 | 48,99 | 50,58 | 48,99 | 50,58 | 3,25% | - |
| 27.08.2025 | 47,95 | 49,94 | 47,95 | 48,99 | 2,19% | 15,00 |
| 26.08.2025 | 47,70 | 48,55 | 47,70 | 47,94 | 0,06% | 1.014,00 |
| 25.08.2025 | 47,76 | 48,01 | 47,76 | 47,91 | 0,15% | 14,00 |
| 22.08.2025 | 47,12 | 48,10 | 47,12 | 47,84 | 1,33% | 1.385,00 |
| 21.08.2025 | 47,59 | 47,83 | 47,21 | 47,21 | -0,99% | 42,00 |
| 20.08.2025 | 47,88 | 48,09 | 47,68 | 47,68 | -0,44% | 454,00 |
| 19.08.2025 | 45,99 | 48,09 | 45,99 | 47,89 | 4,38% | 29,00 |
| 18.08.2025 | 46,45 | 46,80 | 45,88 | 45,88 | -1,27% | 15,00 |
| 15.08.2025 | 46,21 | 46,47 | 46,21 | 46,47 | 0,82% | - |
| 14.08.2025 | 46,18 | 46,28 | 46,09 | 46,09 | -0,50% | 22,00 |
| 13.08.2025 | 46,04 | 46,32 | 46,04 | 46,32 | 0,74% | - |
| 12.08.2025 | 45,91 | 46,40 | 45,89 | 45,98 | 0,48% | 951,00 |
| 11.08.2025 | 47,33 | 47,33 | 45,76 | 45,76 | -2,28% | 1.002,00 |
| 08.08.2025 | 46,71 | 47,30 | 46,71 | 46,83 | 0,26% | 200,00 |
| 07.08.2025 | 46,70 | 47,00 | 46,62 | 46,71 | 0,62% | 506,00 |
| 06.08.2025 | 46,70 | 46,70 | 46,42 | 46,42 | -0,17% | - |
| 05.08.2025 | 46,79 | 46,79 | 46,50 | 46,50 | -0,36% | - |
| 04.08.2025 | 47,19 | 47,34 | 46,67 | 46,67 | -0,47% | 4,00 |
| 01.08.2025 | 46,64 | 46,89 | 46,35 | 46,89 | -0,04% | 207,00 |
| 31.07.2025 | 48,08 | 48,11 | 46,72 | 46,91 | -1,86% | 1.253,00 |
| 30.07.2025 | 47,43 | 48,40 | 47,43 | 47,80 | 0,42% | 221,00 |
| 29.07.2025 | 48,09 | 48,09 | 47,60 | 47,60 | -0,54% | 150,00 |
| 28.07.2025 | 49,36 | 49,36 | 47,86 | 47,86 | -2,11% | 208,00 |
| 25.07.2025 | 47,40 | 48,89 | 47,40 | 48,89 | 3,06% | 7,00 |
| 24.07.2025 | 50,52 | 50,52 | 47,44 | 47,44 | -6,54% | - |
| 23.07.2025 | 50,42 | 50,76 | 50,42 | 50,76 | 1,64% | - |
| 22.07.2025 | 49,23 | 50,30 | 49,23 | 49,94 | 1,07% | 50,00 |
| 21.07.2025 | 50,04 | 50,04 | 49,41 | 49,41 | -0,86% | 4.000,00 |
| 18.07.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,28% | - |
| 17.07.2025 | 50,80 | 50,80 | 49,70 | 49,70 | -1,97% | 25,00 |
| 16.07.2025 | 50,10 | 50,70 | 50,10 | 50,70 | 0,88% | - |
| 15.07.2025 | 50,32 | 50,90 | 50,26 | 50,26 | 0,20% | 137,00 |
| 14.07.2025 | 50,26 | 50,26 | 50,14 | 50,16 | -1,18% | 12,00 |
| 11.07.2025 | 51,56 | 51,56 | 50,32 | 50,76 | -1,89% | 38,00 |
| 10.07.2025 | 51,12 | 52,24 | 51,12 | 51,74 | 1,17% | 80,00 |
| 09.07.2025 | 51,46 | 51,46 | 51,14 | 51,14 | -0,66% | 36,00 |
| 08.07.2025 | 51,22 | 51,48 | 51,16 | 51,48 | 0,74% | 100,00 |
| 07.07.2025 | 50,72 | 51,10 | 50,72 | 51,10 | 1,35% | 80,00 |
| 04.07.2025 | 50,78 | 50,90 | 50,42 | 50,42 | -1,29% | 11,00 |
| 03.07.2025 | 51,32 | 51,32 | 51,08 | 51,08 | -0,35% | - |
| 02.07.2025 | 49,53 | 51,26 | 49,53 | 51,26 | 3,70% | 30,00 |
| 01.07.2025 | 48,38 | 49,43 | 48,38 | 49,43 | 2,00% | 16,00 |
| 30.06.2025 | 47,83 | 48,95 | 47,82 | 48,46 | 1,87% | 150,00 |
| 27.06.2025 | 47,11 | 47,64 | 47,11 | 47,57 | 1,19% | 40,00 |
| 26.06.2025 | 48,06 | 48,06 | 46,95 | 47,01 | -2,51% | 110,00 |
| 25.06.2025 | 48,51 | 48,51 | 48,22 | 48,22 | -0,62% | 2,00 |
| 24.06.2025 | 48,74 | 48,80 | 48,45 | 48,52 | 0,87% | 202,00 |
| 23.06.2025 | 48,51 | 48,71 | 48,10 | 48,10 | -1,11% | 112,00 |
| 20.06.2025 | 49,02 | 49,09 | 48,64 | 48,64 | 0,37% | 82,00 |
| 19.06.2025 | 49,47 | 49,50 | 48,46 | 48,46 | -5,13% | 28,00 |
| 18.06.2025 | 51,08 | 51,08 | 51,08 | 51,08 | 0,27% | - |
| 17.06.2025 | 50,60 | 51,18 | 50,60 | 50,94 | 0,28% | 100,00 |
| 16.06.2025 | 50,48 | 51,36 | 50,48 | 50,80 | 0,99% | 3,00 |
| 13.06.2025 | 51,08 | 51,12 | 50,30 | 50,30 | -3,01% | 1.000,00 |
| 12.06.2025 | 52,80 | 52,80 | 51,86 | 51,86 | -2,11% | 74,00 |
| 11.06.2025 | 53,78 | 53,78 | 52,98 | 52,98 | -1,56% | - |
| 10.06.2025 | 53,26 | 53,82 | 53,26 | 53,82 | 0,90% | 1,00 |
| 09.06.2025 | 53,90 | 53,90 | 53,34 | 53,34 | -0,71% | - |
| 06.06.2025 | 53,14 | 53,72 | 53,14 | 53,72 | 1,28% | - |
| 05.06.2025 | 54,64 | 55,02 | 53,04 | 53,04 | -3,03% | 25,00 |
| 04.06.2025 | 55,24 | 55,34 | 54,70 | 54,70 | -0,65% | 3,00 |
| 03.06.2025 | 54,68 | 55,06 | 54,68 | 55,06 | 0,51% | 40,00 |
| 02.06.2025 | 54,62 | 54,78 | 54,28 | 54,78 | -0,22% | 1,00 |
| 30.05.2025 | 55,36 | 55,36 | 54,90 | 54,90 | 0,29% | 14,00 |
| 29.05.2025 | 56,10 | 56,10 | 54,74 | 54,74 | 0,11% | - |
| 28.05.2025 | 54,98 | 55,06 | 54,68 | 54,68 | -0,76% | 10,00 |
| 27.05.2025 | 54,28 | 55,10 | 54,28 | 55,10 | 0,88% | - |
| 26.05.2025 | 54,76 | 54,90 | 54,62 | 54,62 | 1,04% | 1.620,00 |
| 23.05.2025 | 54,60 | 54,60 | 53,20 | 54,06 | -1,24% | 100,00 |
| 22.05.2025 | 56,32 | 56,32 | 54,70 | 54,74 | -2,53% | 310,00 |
| 21.05.2025 | 56,72 | 56,90 | 56,16 | 56,16 | -1,68% | 7,00 |
| 20.05.2025 | 56,14 | 57,12 | 56,14 | 57,12 | 1,49% | - |
| 19.05.2025 | 57,44 | 57,44 | 55,92 | 56,28 | -4,55% | 1.375,00 |
| 16.05.2025 | 58,34 | 58,96 | 58,34 | 58,96 | 1,20% | - |
| 15.05.2025 | 57,92 | 58,26 | 57,92 | 58,26 | 0,28% | - |
| 14.05.2025 | 57,84 | 58,40 | 57,56 | 58,10 | 0,45% | 71,00 |
| 13.05.2025 | 56,84 | 57,96 | 56,84 | 57,84 | 1,44% | 1.520,00 |
| 12.05.2025 | 55,24 | 57,02 | 55,24 | 57,02 | 5,20% | 71,00 |
| 09.05.2025 | 54,42 | 55,04 | 54,20 | 54,20 | -0,22% | 3,00 |
| 08.05.2025 | 54,96 | 54,96 | 54,32 | 54,32 | -0,69% | 1.504,00 |
| 07.05.2025 | 55,10 | 55,48 | 54,70 | 54,70 | -0,40% | 2,00 |
| 06.05.2025 | 55,48 | 55,48 | 54,92 | 54,92 | -0,36% | 20,00 |
| 05.05.2025 | 54,58 | 55,12 | 54,58 | 55,12 | 0,62% | - |
| 02.05.2025 | 53,94 | 54,78 | 53,94 | 54,78 | 1,52% | - |
| 30.04.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,37% | - |
| 29.04.2025 | 54,36 | 54,50 | 54,00 | 54,16 | -0,40% | 378,00 |
| 28.04.2025 | 54,62 | 54,62 | 54,38 | 54,38 | -0,62% | - |
| 25.04.2025 | 54,20 | 54,72 | 54,20 | 54,72 | 1,52% | 85,00 |
| 24.04.2025 | 53,56 | 53,90 | 53,56 | 53,90 | -0,48% | - |
| 23.04.2025 | 54,92 | 55,42 | 54,16 | 54,16 | -0,22% | 20,00 |
| 22.04.2025 | 53,44 | 54,28 | 53,22 | 54,28 | 1,38% | 1,00 |
| 17.04.2025 | 56,42 | 57,40 | 53,54 | 53,54 | -4,08% | 150,00 |
| 16.04.2025 | 53,78 | 55,82 | 53,78 | 55,82 | 2,16% | 170,00 |
| 15.04.2025 | 54,44 | 54,64 | 54,44 | 54,64 | 1,60% | 1,00 |