43,635€
0,03%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,12 | 43,77 | 43,12 | 43,77 | 0,34% | 3,00 |
| 08.10.2026 | 42,79 | 43,62 | 42,79 | 43,62 | 0,28% | 290,00 |
| 07.10.2026 | 43,12 | 43,55 | 43,12 | 43,50 | -0,50% | 110,00 |
| 06.10.2026 | 43,72 | 43,72 | 43,72 | 43,72 | -0,05% | - |
| 05.10.2026 | 43,99 | 44,00 | 43,74 | 43,74 | 0,18% | 1,00 |
| 02.10.2026 | 43,35 | 43,66 | 43,35 | 43,66 | -1,71% | - |
| 01.10.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -2,22% | - |
| 30.09.2026 | 44,48 | 45,43 | 44,48 | 45,43 | 1,86% | 47,00 |
| 29.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,25% | - |
| 28.09.2026 | 43,38 | 44,49 | 43,38 | 44,49 | 2,16% | 154,00 |
| 25.09.2026 | 43,73 | 43,73 | 43,55 | 43,55 | -0,14% | - |
| 24.09.2026 | 43,83 | 44,32 | 43,61 | 43,61 | -0,89% | 145,00 |
| 23.09.2026 | 43,65 | 44,00 | 43,65 | 44,00 | 0,66% | - |
| 22.09.2026 | 42,96 | 43,71 | 42,96 | 43,71 | 0,95% | - |
| 21.09.2026 | 43,30 | 43,61 | 43,30 | 43,30 | 0,74% | 80,00 |
| 18.09.2026 | 43,66 | 43,66 | 42,98 | 42,98 | -1,49% | - |
| 17.09.2026 | 43,91 | 43,91 | 43,63 | 43,63 | -0,07% | - |
| 16.09.2026 | 43,49 | 43,66 | 43,49 | 43,66 | 0,58% | - |
| 15.09.2026 | 44,11 | 44,11 | 43,41 | 43,41 | -1,99% | 35,00 |
| 14.09.2026 | 44,26 | 44,29 | 44,26 | 44,29 | -0,25% | - |
| 11.09.2026 | 43,48 | 44,40 | 43,48 | 44,40 | 2,56% | - |
| 10.09.2026 | 44,82 | 44,82 | 43,29 | 43,29 | -3,67% | 233,00 |
| 09.09.2026 | 45,77 | 46,21 | 44,94 | 44,94 | -1,86% | 90,00 |
| 08.09.2026 | 45,47 | 46,12 | 45,47 | 45,79 | -0,50% | 12,00 |
| 07.09.2026 | 45,96 | 46,45 | 45,96 | 46,02 | 0,92% | 120,00 |
| 04.09.2026 | 46,46 | 46,46 | 45,60 | 45,60 | -1,19% | 43,00 |
| 03.09.2026 | 46,16 | 46,16 | 45,69 | 46,15 | -0,37% | 259,00 |
| 02.09.2026 | 45,74 | 46,32 | 45,74 | 46,32 | -1,43% | 1,00 |
| 01.09.2026 | 47,00 | 47,00 | 46,99 | 46,99 | -0,02% | 66,00 |
| 31.08.2026 | 47,41 | 47,63 | 47,00 | 47,00 | -0,93% | 20,00 |
| 28.08.2026 | 47,00 | 47,73 | 47,00 | 47,44 | 1,13% | 10,00 |
| 27.08.2026 | 47,55 | 47,55 | 46,91 | 46,91 | -1,51% | - |
| 26.08.2026 | 47,46 | 47,63 | 47,46 | 47,63 | -1,16% | 11,00 |
| 25.08.2026 | 48,19 | 48,19 | 48,19 | 48,19 | 2,95% | - |
| 24.08.2026 | 46,81 | 46,81 | 46,81 | 46,81 | -0,11% | - |
| 21.08.2026 | 47,28 | 47,57 | 46,86 | 46,86 | -2,13% | 60,00 |
| 20.08.2026 | 47,88 | 47,88 | 47,88 | 47,88 | 0,76% | 3,00 |
| 19.08.2026 | 46,96 | 47,52 | 46,96 | 47,52 | 1,19% | 3,00 |
| 18.08.2026 | 46,96 | 46,96 | 46,96 | 46,96 | -0,40% | - |
| 17.08.2026 | 48,86 | 48,86 | 47,15 | 47,15 | -3,28% | - |
| 14.08.2026 | 49,26 | 49,26 | 48,75 | 48,75 | -1,16% | 1,00 |
| 13.08.2026 | 49,32 | 49,32 | 49,32 | 49,32 | -2,61% | - |
| 12.08.2026 | 50,64 | 50,64 | 50,64 | 50,64 | -0,39% | - |
| 11.08.2026 | 50,84 | 50,84 | 50,84 | 50,84 | 0,00% | - |
| 10.08.2026 | 50,46 | 50,84 | 50,46 | 50,84 | -0,12% | - |
| 07.08.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 2,58% | - |
| 06.08.2026 | 49,62 | 49,62 | 49,62 | 49,62 | -0,54% | - |
| 05.08.2026 | 50,96 | 50,96 | 49,89 | 49,89 | -1,21% | 2,00 |
| 04.08.2026 | 50,14 | 50,50 | 50,14 | 50,50 | 3,72% | - |
| 03.08.2026 | 48,69 | 48,69 | 48,69 | 48,69 | -0,59% | - |
| 31.07.2026 | 48,84 | 48,98 | 48,84 | 48,98 | 2,00% | - |
| 30.07.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 2,65% | - |
| 29.07.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -2,40% | - |
| 28.07.2026 | 48,00 | 48,11 | 47,93 | 47,93 | -0,75% | 15,00 |
| 27.07.2026 | 47,90 | 48,41 | 47,90 | 48,29 | 1,09% | 71,00 |
| 24.07.2026 | 47,00 | 47,77 | 47,00 | 47,77 | 1,40% | 7,00 |
| 23.07.2026 | 49,60 | 49,60 | 47,11 | 47,11 | -7,95% | 355,00 |
| 22.07.2026 | 51,18 | 51,18 | 51,18 | 51,18 | -1,46% | - |
| 21.07.2026 | 52,18 | 52,18 | 51,54 | 51,94 | 0,19% | 16,00 |
| 20.07.2026 | 50,34 | 51,84 | 50,34 | 51,84 | 2,98% | - |
| 17.07.2026 | 51,46 | 51,46 | 50,34 | 50,34 | -0,51% | - |
| 16.07.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,00% | - |
| 15.07.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,72% | - |
| 14.07.2026 | 50,24 | 50,24 | 50,24 | 50,24 | 0,20% | - |
| 13.07.2026 | 49,31 | 50,14 | 49,31 | 50,14 | 0,64% | - |
| 10.07.2026 | 49,28 | 49,82 | 49,28 | 49,82 | -1,07% | - |
| 09.07.2026 | 50,36 | 50,36 | 50,36 | 50,36 | 0,36% | - |
| 08.07.2026 | 50,86 | 50,86 | 50,18 | 50,18 | -2,86% | - |
| 07.07.2026 | 50,76 | 51,80 | 50,76 | 51,66 | 0,58% | 101,00 |
| 06.07.2026 | 50,92 | 51,36 | 50,92 | 51,36 | 0,82% | - |
| 03.07.2026 | 51,34 | 51,34 | 50,94 | 50,94 | -0,20% | - |
| 02.07.2026 | 51,20 | 51,20 | 51,04 | 51,04 | 0,59% | 1,00 |
| 01.07.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -1,09% | - |
| 30.06.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 0,27% | - |
| 29.06.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,43% | - |
| 26.06.2026 | 50,82 | 50,94 | 50,82 | 50,94 | -0,43% | - |
| 25.06.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,87% | - |
| 24.06.2026 | 50,72 | 50,72 | 50,72 | 50,72 | 0,24% | - |
| 23.06.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -0,71% | - |
| 22.06.2026 | 52,58 | 52,58 | 50,96 | 50,96 | -4,61% | - |
| 19.06.2026 | 53,42 | 53,42 | 53,42 | 53,42 | -0,37% | - |
| 18.06.2026 | 53,60 | 53,62 | 53,06 | 53,62 | -0,07% | 194,00 |
| 17.06.2026 | 53,66 | 53,66 | 53,66 | 53,66 | -0,07% | 50,00 |
| 16.06.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,07% | - |
| 15.06.2026 | 54,36 | 54,36 | 53,66 | 53,66 | -5,13% | 1.000,00 |
| 12.06.2026 | 56,56 | 56,56 | 56,56 | 56,56 | -1,33% | - |
| 11.06.2026 | 55,02 | 57,32 | 55,02 | 57,32 | 2,69% | 70,00 |
| 10.06.2026 | 55,82 | 55,82 | 55,82 | 55,82 | 0,00% | - |
| 09.06.2026 | 54,48 | 55,82 | 54,48 | 55,82 | 2,65% | - |
| 08.06.2026 | 53,20 | 54,38 | 53,20 | 54,38 | 1,64% | - |
| 05.06.2026 | 53,32 | 53,50 | 53,32 | 53,50 | 0,30% | - |
| 04.06.2026 | 53,58 | 53,58 | 53,34 | 53,34 | -0,45% | - |
| 03.06.2026 | 54,60 | 54,60 | 53,58 | 53,58 | -1,94% | - |
| 02.06.2026 | 54,80 | 54,80 | 54,64 | 54,64 | -1,01% | - |
| 01.06.2026 | 55,60 | 55,60 | 55,20 | 55,20 | -0,47% | 5,00 |
| 29.05.2026 | 55,32 | 55,46 | 55,28 | 55,46 | 0,58% | 1,00 |
| 28.05.2026 | 54,10 | 55,14 | 54,10 | 55,14 | 1,17% | 260,00 |
| 27.05.2026 | 52,34 | 54,50 | 52,34 | 54,50 | 4,25% | 2.000,00 |
| 26.05.2026 | 52,34 | 52,34 | 51,92 | 52,28 | -0,34% | 142,00 |
| 25.05.2026 | 51,88 | 52,72 | 51,88 | 52,46 | 2,62% | 1.000,00 |