57,620€
0,52%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,53 | 58,28 | 56,53 | 57,72 | 0,70% | 1,00 |
| 01.04.2025 | 57,50 | 57,50 | 57,08 | 57,32 | 0,42% | 226,00 |
| 31.03.2025 | 56,90 | 57,08 | 56,46 | 57,08 | 0,85% | 158,00 |
| 28.03.2025 | 58,36 | 58,36 | 56,60 | 56,60 | -3,45% | 1,00 |
| 27.03.2025 | 57,64 | 58,62 | 57,64 | 58,62 | 0,62% | - |
| 26.03.2025 | 59,88 | 59,88 | 58,26 | 58,26 | -2,67% | 1,00 |
| 25.03.2025 | 60,02 | 60,02 | 59,86 | 59,86 | -0,23% | - |
| 24.03.2025 | 60,54 | 60,54 | 59,18 | 60,00 | -0,56% | 257,00 |
| 21.03.2025 | 61,02 | 61,02 | 60,34 | 60,34 | -1,63% | - |
| 20.03.2025 | 61,56 | 61,56 | 61,34 | 61,34 | -0,39% | 20,00 |
| 19.03.2025 | 61,36 | 61,58 | 61,36 | 61,58 | 0,65% | - |
| 18.03.2025 | 61,50 | 61,50 | 61,18 | 61,18 | 0,86% | 1,00 |
| 17.03.2025 | 60,66 | 60,66 | 60,66 | 60,66 | -1,27% | - |
| 14.03.2025 | 60,14 | 61,76 | 60,14 | 61,44 | 2,57% | 16,00 |
| 13.03.2025 | 61,18 | 61,18 | 59,90 | 59,90 | -2,19% | - |
| 12.03.2025 | 61,96 | 61,96 | 61,24 | 61,24 | -0,87% | 300,00 |
| 11.03.2025 | 62,84 | 62,84 | 61,78 | 61,78 | -1,25% | - |
| 10.03.2025 | 62,06 | 62,56 | 62,06 | 62,56 | 0,87% | 51,00 |
| 07.03.2025 | 63,50 | 63,50 | 61,60 | 62,02 | -1,27% | 358,00 |
| 06.03.2025 | 63,30 | 63,30 | 62,82 | 62,82 | -2,30% | - |
| 05.03.2025 | 65,22 | 65,22 | 64,30 | 64,30 | -0,68% | - |
| 04.03.2025 | 65,48 | 65,48 | 64,74 | 64,74 | -0,64% | 2,00 |
| 03.03.2025 | 66,40 | 66,40 | 65,16 | 65,16 | -1,03% | 5,00 |
| 28.02.2025 | 64,50 | 66,00 | 64,50 | 65,84 | 1,45% | 45,00 |
| 27.02.2025 | 64,64 | 65,56 | 64,64 | 64,90 | 0,68% | 76,00 |
| 26.02.2025 | 64,74 | 64,74 | 64,46 | 64,46 | -0,28% | - |
| 25.02.2025 | 65,00 | 65,00 | 64,64 | 64,64 | -1,64% | 8,00 |
| 24.02.2025 | 67,70 | 67,70 | 65,72 | 65,72 | -3,38% | - |
| 21.02.2025 | 66,38 | 68,02 | 66,38 | 68,02 | 2,56% | 65,00 |
| 20.02.2025 | 66,14 | 66,32 | 66,14 | 66,32 | 0,79% | 2,00 |
| 19.02.2025 | 66,32 | 66,42 | 65,80 | 65,80 | -0,96% | 30,00 |
| 18.02.2025 | 65,86 | 66,44 | 65,64 | 66,44 | 1,25% | 60,00 |
| 17.02.2025 | 67,04 | 67,04 | 65,62 | 65,62 | -2,23% | 1.209,00 |
| 14.02.2025 | 69,76 | 69,76 | 66,38 | 67,12 | -1,15% | 695,00 |
| 13.02.2025 | 63,30 | 67,92 | 63,26 | 67,90 | 8,74% | 85,00 |
| 12.02.2025 | 62,98 | 62,98 | 62,44 | 62,44 | 0,16% | 45,00 |
| 11.02.2025 | 61,74 | 62,34 | 61,74 | 62,34 | 3,04% | - |
| 10.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,30% | - |
| 07.02.2025 | 61,52 | 61,74 | 60,32 | 60,32 | -2,36% | 91,00 |
| 06.02.2025 | 60,62 | 61,78 | 60,62 | 61,78 | 1,51% | 53,00 |
| 05.02.2025 | 60,70 | 60,86 | 60,70 | 60,86 | -0,33% | 1,00 |
| 04.02.2025 | 60,94 | 61,48 | 60,94 | 61,06 | 0,49% | 40,00 |
| 03.02.2025 | 59,66 | 61,16 | 59,66 | 60,76 | -0,20% | 3.070,00 |
| 31.01.2025 | 61,20 | 61,20 | 60,88 | 60,88 | 0,59% | - |
| 30.01.2025 | 60,52 | 60,52 | 60,52 | 60,52 | -0,36% | - |
| 29.01.2025 | 60,38 | 60,74 | 60,38 | 60,74 | 2,26% | - |
| 28.01.2025 | 62,00 | 62,00 | 59,40 | 59,40 | -3,32% | - |
| 27.01.2025 | 61,10 | 61,44 | 61,10 | 61,44 | 0,82% | 9,00 |
| 24.01.2025 | 62,44 | 62,44 | 60,94 | 60,94 | 2,49% | 77,00 |
| 23.01.2025 | 58,44 | 59,46 | 58,28 | 59,46 | 2,52% | 440,00 |
| 22.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,41% | - |
| 21.01.2025 | 57,40 | 58,24 | 57,40 | 58,24 | 1,78% | - |
| 20.01.2025 | 57,34 | 57,34 | 57,22 | 57,22 | -0,10% | 200,00 |
| 17.01.2025 | 56,20 | 57,34 | 56,20 | 57,28 | 1,06% | 34,00 |
| 16.01.2025 | 54,14 | 58,42 | 54,14 | 56,68 | 6,22% | 826,00 |
| 15.01.2025 | 52,92 | 53,36 | 52,92 | 53,36 | 0,26% | 18,00 |
| 14.01.2025 | 52,64 | 53,38 | 52,64 | 53,22 | 0,80% | 15,00 |
| 13.01.2025 | 52,92 | 52,92 | 52,80 | 52,80 | -0,45% | 150,00 |
| 10.01.2025 | 53,52 | 53,52 | 53,04 | 53,04 | 0,34% | 10,00 |
| 09.01.2025 | 51,74 | 52,86 | 51,74 | 52,86 | 1,85% | - |
| 08.01.2025 | 52,24 | 52,24 | 51,82 | 51,90 | -0,76% | 500,00 |
| 07.01.2025 | 51,26 | 52,30 | 51,26 | 52,30 | 4,39% | - |
| 06.01.2025 | 49,50 | 50,10 | 49,50 | 50,10 | -1,07% | 54,00 |
| 03.01.2025 | 50,64 | 50,64 | 50,64 | 50,64 | 0,08% | - |
| 02.01.2025 | 51,62 | 51,62 | 49,98 | 50,60 | -0,78% | 45,00 |
| 30.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,55% | 10,00 |
| 27.12.2024 | 50,00 | 51,00 | 50,00 | 50,72 | 1,48% | 9,00 |
| 23.12.2024 | 50,04 | 50,04 | 49,94 | 49,98 | -0,36% | 70,00 |
| 20.12.2024 | 49,47 | 50,16 | 49,47 | 50,16 | 0,66% | - |
| 19.12.2024 | 49,60 | 49,83 | 49,60 | 49,83 | 0,30% | - |
| 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 |