47,295€
-1,92%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 48,26 | 48,38 | 47,01 | 47,19 | -2,15% | 90,00 |
| 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 |
| 14.04.2025 | 54,02 | 54,70 | 53,78 | 53,78 | -0,07% | 86,00 |
| 11.04.2025 | 53,28 | 53,82 | 53,28 | 53,82 | 2,75% | - |
| 10.04.2025 | 54,46 | 54,46 | 52,38 | 52,38 | -4,83% | 65,00 |
| 09.04.2025 | 49,78 | 55,04 | 49,43 | 55,04 | 11,19% | 71,00 |
| 08.04.2025 | 50,42 | 51,72 | 49,50 | 49,50 | -0,12% | 102,00 |
| 07.04.2025 | 50,36 | 50,36 | 48,37 | 49,56 | -4,73% | 429,00 |
| 04.04.2025 | 54,82 | 54,84 | 52,02 | 52,02 | -5,07% | 4.035,00 |
| 03.04.2025 | 56,18 | 56,18 | 54,80 | 54,80 | -4,73% | 8,00 |
| 02.04.2025 | 57,26 | 57,96 | 57,26 | 57,52 | 0,35% | 9,00 |
| 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 |