53,500€
7,13%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 50,02 | 53,90 | 49,46 | 53,90 | 7,93% | 2.171,00 |
| 18.02.2026 | 50,18 | 50,18 | 49,94 | 49,94 | -0,32% | - |
| 17.02.2026 | 49,82 | 50,10 | 49,82 | 50,10 | 0,16% | - |
| 16.02.2026 | 50,54 | 51,16 | 50,02 | 50,02 | -1,03% | 224,00 |
| 13.02.2026 | 50,94 | 51,08 | 50,54 | 50,54 | -0,75% | 30,00 |
| 12.02.2026 | 51,04 | 51,04 | 50,92 | 50,92 | -0,24% | - |
| 11.02.2026 | 50,56 | 51,04 | 50,56 | 51,04 | 0,95% | 153,00 |
| 10.02.2026 | 49,68 | 50,56 | 49,68 | 50,56 | 2,53% | - |
| 09.02.2026 | 48,30 | 49,31 | 48,30 | 49,31 | 2,30% | - |
| 06.02.2026 | 48,44 | 48,44 | 47,68 | 48,20 | -0,45% | 1.000,00 |
| 05.02.2026 | 48,36 | 48,63 | 48,36 | 48,42 | 0,21% | 2,00 |
| 04.02.2026 | 47,91 | 48,48 | 47,91 | 48,32 | 1,34% | 10,00 |
| 03.02.2026 | 48,90 | 48,90 | 47,62 | 47,68 | -2,09% | 52,00 |
| 02.02.2026 | 48,15 | 48,70 | 48,15 | 48,70 | 0,25% | - |
| 30.01.2026 | 47,84 | 48,58 | 47,84 | 48,58 | 1,06% | - |
| 29.01.2026 | 48,14 | 48,32 | 48,07 | 48,07 | 0,10% | 20,00 |
| 28.01.2026 | 49,26 | 49,26 | 48,02 | 48,02 | -2,64% | 65,00 |
| 27.01.2026 | 50,28 | 50,28 | 49,32 | 49,32 | -1,52% | - |
| 26.01.2026 | 49,30 | 50,08 | 49,30 | 50,08 | 1,36% | 11,00 |
| 23.01.2026 | 49,50 | 49,50 | 49,39 | 49,41 | -0,18% | 3.000,00 |
| 22.01.2026 | 49,53 | 49,53 | 49,50 | 49,50 | 1,81% | - |
| 21.01.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -0,10% | - |
| 20.01.2026 | 49,58 | 49,58 | 48,67 | 48,67 | -2,15% | 250,00 |
| 19.01.2026 | 49,94 | 49,94 | 49,74 | 49,74 | -2,16% | 1,00 |
| 16.01.2026 | 51,14 | 51,14 | 50,84 | 50,84 | -0,35% | - |
| 15.01.2026 | 52,20 | 52,20 | 51,02 | 51,02 | -1,73% | - |
| 14.01.2026 | 53,00 | 53,00 | 51,92 | 51,92 | -1,93% | 40,00 |
| 13.01.2026 | 53,18 | 53,18 | 52,94 | 52,94 | -0,38% | 40,00 |
| 12.01.2026 | 54,02 | 54,02 | 52,82 | 53,14 | -1,48% | 1.300,00 |
| 09.01.2026 | 53,02 | 53,94 | 53,02 | 53,94 | 1,77% | - |
| 08.01.2026 | 52,42 | 53,00 | 52,42 | 53,00 | 0,38% | - |
| 07.01.2026 | 54,44 | 54,44 | 52,80 | 52,80 | -3,05% | - |
| 06.01.2026 | 53,98 | 54,46 | 53,98 | 54,46 | 0,55% | - |
| 05.01.2026 | 54,78 | 54,92 | 53,78 | 54,16 | -0,70% | 222,00 |
| 02.01.2026 | 54,44 | 55,90 | 54,44 | 54,54 | -1,05% | 42,00 |
| 30.12.2025 | 54,90 | 55,12 | 54,90 | 55,12 | 0,44% | - |
| 29.12.2025 | 55,72 | 55,72 | 54,88 | 54,88 | -1,37% | 270,00 |
| 23.12.2025 | 56,36 | 56,36 | 55,64 | 55,64 | -1,24% | 53,00 |
| 22.12.2025 | 56,28 | 56,34 | 56,28 | 56,34 | 0,14% | - |
| 19.12.2025 | 56,86 | 57,42 | 56,26 | 56,26 | -1,09% | 50,00 |
| 18.12.2025 | 56,40 | 56,88 | 56,40 | 56,88 | 1,07% | - |
| 17.12.2025 | 57,38 | 57,38 | 56,28 | 56,28 | -1,95% | 1,00 |
| 16.12.2025 | 56,04 | 57,40 | 56,04 | 57,40 | 2,06% | 44,00 |
| 15.12.2025 | 55,88 | 56,24 | 55,88 | 56,24 | 0,79% | - |
| 12.12.2025 | 55,82 | 55,82 | 55,80 | 55,80 | 0,11% | - |
| 11.12.2025 | 56,14 | 56,14 | 55,74 | 55,74 | -1,52% | 60,00 |
| 10.12.2025 | 56,80 | 56,80 | 56,60 | 56,60 | -0,39% | - |
| 09.12.2025 | 57,54 | 57,56 | 56,82 | 56,82 | -1,01% | 37,00 |
| 08.12.2025 | 57,70 | 57,70 | 57,40 | 57,40 | -0,59% | - |
| 05.12.2025 | 57,56 | 58,22 | 57,56 | 57,74 | -0,65% | 194,00 |
| 04.12.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 0,24% | - |
| 03.12.2025 | 58,38 | 58,38 | 57,96 | 57,98 | -0,62% | 40,00 |
| 02.12.2025 | 57,96 | 58,34 | 57,96 | 58,34 | 0,73% | 2.645,00 |
| 01.12.2025 | 57,70 | 57,92 | 57,70 | 57,92 | -0,10% | 24,00 |
| 28.11.2025 | 57,82 | 57,98 | 57,60 | 57,98 | 1,79% | 200,00 |
| 27.11.2025 | 56,84 | 56,96 | 56,84 | 56,96 | 0,00% | - |
| 26.11.2025 | 56,40 | 56,96 | 56,14 | 56,96 | 1,32% | 559,00 |
| 25.11.2025 | 56,08 | 56,22 | 56,08 | 56,22 | 0,04% | 1.100,00 |
| 24.11.2025 | 56,30 | 56,30 | 56,20 | 56,20 | -0,18% | - |
| 21.11.2025 | 55,74 | 56,30 | 55,74 | 56,30 | 1,15% | - |
| 20.11.2025 | 56,40 | 56,54 | 55,66 | 55,66 | -0,54% | 300,00 |
| 19.11.2025 | 55,14 | 56,12 | 55,14 | 55,96 | 1,30% | 170,00 |
| 18.11.2025 | 54,78 | 55,28 | 54,78 | 55,24 | 0,25% | 120,00 |
| 17.11.2025 | 56,92 | 56,92 | 55,10 | 55,10 | -2,99% | 124,00 |
| 14.11.2025 | 57,88 | 57,88 | 56,80 | 56,80 | -1,53% | - |
| 13.11.2025 | 58,48 | 58,48 | 57,68 | 57,68 | -1,60% | 15,00 |
| 12.11.2025 | 57,62 | 59,02 | 57,62 | 58,62 | 1,91% | 177,00 |
| 11.11.2025 | 56,60 | 57,84 | 56,60 | 57,52 | 1,81% | 10,00 |
| 10.11.2025 | 55,50 | 56,50 | 55,50 | 56,50 | 2,13% | 4.200,00 |
| 07.11.2025 | 53,66 | 55,32 | 53,66 | 55,32 | 3,02% | 12,00 |
| 06.11.2025 | 53,20 | 53,70 | 53,20 | 53,70 | 0,04% | - |
| 05.11.2025 | 51,42 | 53,68 | 51,42 | 53,68 | 2,91% | 90,00 |
| 04.11.2025 | 52,16 | 52,16 | 52,16 | 52,16 | -0,57% | - |
| 03.11.2025 | 51,84 | 52,62 | 51,84 | 52,46 | 1,39% | 104,00 |
| 31.10.2025 | 51,68 | 51,96 | 51,68 | 51,74 | -0,04% | 62,00 |
| 30.10.2025 | 51,62 | 51,86 | 51,62 | 51,76 | 0,31% | 4,00 |
| 29.10.2025 | 53,92 | 53,92 | 51,60 | 51,60 | -2,46% | 5,00 |
| 28.10.2025 | 53,46 | 53,46 | 52,90 | 52,90 | -1,27% | 500,00 |
| 27.10.2025 | 53,46 | 53,96 | 53,46 | 53,58 | 0,90% | 164,00 |
| 24.10.2025 | 53,60 | 53,60 | 53,10 | 53,10 | -0,38% | - |
| 23.10.2025 | 52,02 | 53,30 | 52,02 | 53,30 | 2,66% | 120,00 |
| 22.10.2025 | 52,88 | 52,88 | 51,92 | 51,92 | -1,93% | 3,00 |
| 21.10.2025 | 53,10 | 53,10 | 52,86 | 52,94 | -0,41% | 180,00 |
| 20.10.2025 | 52,56 | 53,16 | 52,56 | 53,16 | 1,10% | 190,00 |
| 17.10.2025 | 51,96 | 52,58 | 51,96 | 52,58 | 0,61% | 400,00 |
| 16.10.2025 | 52,12 | 52,26 | 52,12 | 52,26 | 0,35% | - |
| 15.10.2025 | 49,29 | 52,88 | 49,29 | 52,08 | 4,33% | 2,00 |
| 14.10.2025 | 49,25 | 49,92 | 48,33 | 49,92 | 0,58% | 440,00 |
| 13.10.2025 | 49,77 | 49,77 | 49,63 | 49,63 | 0,77% | - |
| 10.10.2025 | 50,70 | 51,00 | 49,25 | 49,25 | -2,67% | 113,00 |
| 09.10.2025 | 52,44 | 52,44 | 50,60 | 50,60 | -2,54% | 54,00 |
| 08.10.2025 | 51,18 | 52,10 | 51,18 | 51,92 | 1,56% | 157,00 |
| 07.10.2025 | 49,98 | 51,12 | 49,98 | 51,12 | 2,08% | - |
| 06.10.2025 | 50,80 | 51,00 | 50,08 | 50,08 | -1,26% | 1,00 |
| 03.10.2025 | 51,44 | 51,44 | 50,72 | 50,72 | -1,40% | 100,00 |
| 02.10.2025 | 50,18 | 51,44 | 50,18 | 51,44 | 2,67% | - |
| 01.10.2025 | 49,63 | 50,10 | 49,22 | 50,10 | 0,72% | 28,00 |
| 30.09.2025 | 50,48 | 50,48 | 49,74 | 49,74 | -1,47% | 17,00 |
| 29.09.2025 | 48,78 | 50,48 | 48,78 | 50,48 | 3,91% | 143,00 |
| 26.09.2025 | 49,02 | 49,02 | 48,58 | 48,58 | -0,80% | 100,00 |