53,890€
0,58%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 53,79 | 54,20 | 53,32 | 54,01 | 0,80% | - |
| 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 |
| 22.05.2026 | 52,22 | 52,22 | 51,12 | 51,12 | -2,14% | - |
| 21.05.2026 | 51,02 | 52,24 | 51,02 | 52,24 | 2,03% | - |
| 20.05.2026 | 49,84 | 51,20 | 49,84 | 51,20 | 4,70% | - |
| 19.05.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -0,10% | - |
| 18.05.2026 | 47,75 | 48,95 | 47,75 | 48,95 | -0,93% | 142,00 |
| 15.05.2026 | 49,96 | 49,96 | 49,41 | 49,41 | -3,00% | - |
| 14.05.2026 | 50,96 | 50,96 | 50,94 | 50,94 | 2,91% | 52,00 |
| 13.05.2026 | 50,88 | 50,88 | 49,50 | 49,50 | -3,40% | 3.700,00 |
| 12.05.2026 | 51,24 | 51,24 | 51,24 | 51,24 | -0,35% | - |
| 11.05.2026 | 54,26 | 54,26 | 51,42 | 51,42 | -5,58% | 1.009,00 |
| 08.05.2026 | 54,24 | 54,46 | 54,24 | 54,46 | -1,02% | - |
| 07.05.2026 | 54,14 | 55,04 | 54,14 | 55,02 | 5,73% | 1.010,00 |
| 06.05.2026 | 52,04 | 52,04 | 52,04 | 52,04 | 0,85% | - |
| 05.05.2026 | 50,96 | 51,60 | 50,96 | 51,60 | 1,26% | 1,00 |
| 04.05.2026 | 51,12 | 51,12 | 50,96 | 50,96 | -0,31% | - |
| 30.04.2026 | 51,48 | 51,48 | 51,12 | 51,12 | -3,69% | - |
| 29.04.2026 | 53,70 | 53,70 | 53,08 | 53,08 | -0,79% | 1.000,00 |
| 28.04.2026 | 54,88 | 54,88 | 53,50 | 53,50 | -2,76% | - |
| 27.04.2026 | 53,88 | 55,02 | 53,88 | 55,02 | 1,29% | 1.062,00 |
| 24.04.2026 | 54,32 | 54,32 | 54,32 | 54,32 | 0,41% | - |
| 23.04.2026 | 55,42 | 55,42 | 53,48 | 54,10 | -2,87% | 1.000,00 |
| 22.04.2026 | 58,90 | 58,90 | 55,70 | 55,70 | -5,43% | - |
| 21.04.2026 | 57,20 | 58,90 | 57,20 | 58,90 | 3,19% | 2.100,00 |
| 20.04.2026 | 55,84 | 57,08 | 55,84 | 57,08 | 1,28% | - |
| 17.04.2026 | 55,00 | 56,36 | 55,00 | 56,36 | 2,73% | - |
| 16.04.2026 | 54,60 | 54,86 | 54,60 | 54,86 | 0,96% | 13,00 |
| 15.04.2026 | 54,34 | 54,34 | 54,34 | 54,34 | -0,33% | - |
| 14.04.2026 | 52,44 | 54,52 | 52,44 | 54,52 | 1,98% | - |
| 13.04.2026 | 53,46 | 53,46 | 53,46 | 53,46 | -1,04% | - |
| 10.04.2026 | 54,04 | 54,04 | 54,02 | 54,02 | -0,11% | - |
| 09.04.2026 | 53,92 | 54,08 | 53,92 | 54,08 | 0,11% | - |
| 08.04.2026 | 53,32 | 54,08 | 53,32 | 54,02 | 5,55% | 12,00 |
| 07.04.2026 | 52,86 | 52,86 | 51,18 | 51,18 | -3,36% | 150,00 |
| 02.04.2026 | 51,46 | 52,96 | 51,46 | 52,96 | 0,84% | - |
| 01.04.2026 | 52,12 | 52,80 | 52,12 | 52,52 | 1,08% | 1.000,00 |
| 31.03.2026 | 50,74 | 51,96 | 50,74 | 51,96 | 3,46% | - |
| 30.03.2026 | 49,56 | 50,50 | 49,56 | 50,22 | -0,52% | 12,00 |
| 27.03.2026 | 51,34 | 51,34 | 50,48 | 50,48 | -1,60% | 200,00 |
| 26.03.2026 | 51,44 | 51,44 | 51,30 | 51,30 | -0,81% | - |
| 25.03.2026 | 52,60 | 52,60 | 51,72 | 51,72 | -1,71% | - |
| 24.03.2026 | 51,78 | 52,62 | 51,72 | 52,62 | 0,96% | 1,00 |
| 23.03.2026 | 50,96 | 52,90 | 50,96 | 52,12 | 1,24% | 4,00 |
| 20.03.2026 | 51,70 | 51,70 | 51,48 | 51,48 | -0,85% | - |
| 19.03.2026 | 52,00 | 52,00 | 51,70 | 51,92 | -0,46% | 1.001,00 |
| 18.03.2026 | 52,86 | 54,70 | 52,16 | 52,16 | -0,46% | 50,00 |
| 17.03.2026 | 52,36 | 52,54 | 52,36 | 52,40 | -0,46% | 6,00 |
| 16.03.2026 | 52,52 | 52,64 | 52,52 | 52,64 | 0,96% | - |
| 13.03.2026 | 52,50 | 52,94 | 52,14 | 52,14 | -0,72% | 1,00 |
| 12.03.2026 | 53,02 | 53,02 | 52,52 | 52,52 | -1,91% | - |
| 11.03.2026 | 54,76 | 54,76 | 53,54 | 53,54 | -2,01% | - |
| 10.03.2026 | 54,78 | 54,78 | 54,64 | 54,64 | -0,55% | - |
| 09.03.2026 | 53,32 | 54,94 | 53,32 | 54,94 | 0,15% | 2,00 |
| 06.03.2026 | 54,26 | 54,86 | 54,26 | 54,86 | 1,63% | - |
| 05.03.2026 | 53,44 | 53,98 | 53,44 | 53,98 | -0,15% | - |
| 04.03.2026 | 52,50 | 54,06 | 52,50 | 54,06 | 2,19% | - |
| 03.03.2026 | 55,86 | 55,86 | 52,90 | 52,90 | -6,21% | - |
| 02.03.2026 | 56,94 | 56,94 | 56,40 | 56,40 | -2,52% | 9,00 |
| 27.02.2026 | 58,42 | 58,42 | 57,86 | 57,86 | -0,99% | 45,00 |
| 26.02.2026 | 57,52 | 58,72 | 57,52 | 58,44 | 1,35% | 5.420,00 |
| 25.02.2026 | 57,58 | 57,66 | 57,58 | 57,66 | 0,14% | - |
| 24.02.2026 | 57,50 | 58,02 | 57,50 | 57,58 | 0,63% | 82,00 |
| 23.02.2026 | 56,82 | 58,00 | 56,82 | 57,22 | 0,85% | 28,00 |
| 20.02.2026 | 52,92 | 56,74 | 52,92 | 56,74 | 5,27% | 386,00 |
| 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 |