53,680€
7,08%
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 | 50,27 | 53,48 | 49,11 | 52,95 | 5,63% | 1.691,00 |
| 18.02.2026 | 50,37 | 50,69 | 49,71 | 50,13 | -0,24% | - |
| 17.02.2026 | 50,27 | 50,84 | 49,80 | 50,25 | -0,08% | 1,00 |
| 16.02.2026 | 50,67 | 51,15 | 50,17 | 50,29 | -0,51% | 2,00 |
| 13.02.2026 | 51,13 | 51,28 | 50,33 | 50,55 | -1,42% | - |
| 12.02.2026 | 51,33 | 52,29 | 51,09 | 51,28 | 0,33% | - |
| 11.02.2026 | 50,78 | 51,37 | 50,36 | 51,11 | 1,43% | - |
| 10.02.2026 | 49,55 | 50,70 | 49,49 | 50,39 | 1,66% | - |
| 09.02.2026 | 48,55 | 49,57 | 48,46 | 49,57 | 2,47% | - |
| 06.02.2026 | 48,66 | 48,71 | 46,92 | 48,37 | -0,57% | 301,00 |
| 05.02.2026 | 48,57 | 49,14 | 47,61 | 48,65 | 0,22% | - |
| 04.02.2026 | 48,02 | 48,88 | 47,99 | 48,54 | 1,29% | 3,00 |
| 03.02.2026 | 49,02 | 49,25 | 47,36 | 47,92 | -2,10% | - |
| 02.02.2026 | 48,63 | 49,46 | 48,25 | 48,95 | 0,30% | 104,00 |
| 30.01.2026 | 48,35 | 49,34 | 48,08 | 48,81 | 1,11% | - |
| 29.01.2026 | 48,17 | 48,93 | 47,25 | 48,27 | 0,06% | - |
| 28.01.2026 | 49,58 | 50,01 | 47,59 | 48,24 | -2,99% | - |
| 27.01.2026 | 50,32 | 50,53 | 49,65 | 49,73 | -1,30% | - |
| 26.01.2026 | 49,62 | 50,41 | 49,39 | 50,38 | 1,45% | - |
| 23.01.2026 | 49,67 | 49,73 | 49,16 | 49,66 | 0,00% | 18,00 |
| 22.01.2026 | 49,88 | 50,33 | 49,44 | 49,66 | -0,40% | 500,00 |
| 21.01.2026 | 48,91 | 50,14 | 48,52 | 49,86 | 1,97% | 1.253,00 |
| 20.01.2026 | 49,96 | 49,96 | 48,84 | 48,90 | -2,17% | - |
| 19.01.2026 | 50,77 | 51,09 | 49,61 | 49,98 | -2,06% | 746,00 |
| 16.01.2026 | 51,26 | 51,60 | 50,88 | 51,03 | -0,53% | 2,00 |
| 15.01.2026 | 52,19 | 52,76 | 50,17 | 51,30 | -1,52% | 100,00 |
| 14.01.2026 | 53,20 | 53,57 | 52,00 | 52,09 | -2,18% | - |
| 13.01.2026 | 53,45 | 53,57 | 52,66 | 53,25 | -0,26% | 1,00 |
| 12.01.2026 | 54,18 | 54,81 | 52,86 | 53,39 | -1,48% | 42,00 |
| 09.01.2026 | 53,31 | 54,24 | 52,44 | 54,19 | 1,84% | - |
| 08.01.2026 | 52,92 | 53,23 | 52,41 | 53,21 | 0,32% | 34,00 |
| 07.01.2026 | 54,55 | 54,60 | 51,91 | 53,04 | -3,05% | 12,00 |
| 06.01.2026 | 54,43 | 55,20 | 54,18 | 54,71 | 0,57% | 1,00 |
| 05.01.2026 | 54,81 | 55,10 | 53,16 | 54,40 | -0,77% | 13,00 |
| 02.01.2026 | 55,18 | 55,98 | 54,58 | 54,82 | -0,29% | 2,00 |
| 30.12.2025 | 55,10 | 55,13 | 54,76 | 54,98 | -0,29% | - |
| 29.12.2025 | 55,96 | 56,26 | 54,77 | 55,14 | -1,32% | 170,00 |
| 23.12.2025 | 56,61 | 56,75 | 55,86 | 55,88 | -1,27% | - |
| 22.12.2025 | 56,45 | 57,18 | 56,17 | 56,60 | 0,14% | 2,00 |
| 19.12.2025 | 57,10 | 57,63 | 56,34 | 56,52 | -1,02% | - |
| 18.12.2025 | 56,42 | 57,54 | 56,19 | 57,10 | 1,04% | 50,00 |
| 17.12.2025 | 57,63 | 57,75 | 56,38 | 56,51 | -2,10% | - |
| 16.12.2025 | 56,34 | 58,00 | 55,65 | 57,72 | 2,21% | 600,00 |
| 15.12.2025 | 56,03 | 57,58 | 55,99 | 56,47 | 0,80% | 15,00 |
| 12.12.2025 | 56,06 | 56,87 | 55,54 | 56,02 | -0,02% | 1,00 |
| 11.12.2025 | 56,80 | 57,15 | 55,78 | 56,03 | -1,37% | - |
| 10.12.2025 | 57,02 | 57,12 | 55,76 | 56,81 | -0,53% | 15,00 |
| 09.12.2025 | 57,65 | 57,93 | 56,71 | 57,11 | -1,11% | - |
| 08.12.2025 | 58,01 | 58,48 | 57,56 | 57,75 | -0,43% | - |
| 05.12.2025 | 57,72 | 58,36 | 57,18 | 58,00 | 0,62% | - |
| 04.12.2025 | 58,23 | 58,62 | 57,48 | 57,64 | -1,00% | - |
| 03.12.2025 | 58,57 | 58,69 | 57,02 | 58,22 | -0,61% | - |
| 02.12.2025 | 58,21 | 59,15 | 57,68 | 58,58 | 0,55% | 20,00 |
| 01.12.2025 | 58,21 | 58,33 | 56,93 | 58,26 | 0,07% | - |
| 28.11.2025 | 57,22 | 58,61 | 57,22 | 58,22 | 1,71% | 123,00 |
| 27.11.2025 | 57,15 | 57,94 | 56,82 | 57,24 | 0,07% | - |
| 26.11.2025 | 56,51 | 57,26 | 56,03 | 57,20 | 1,31% | - |
| 25.11.2025 | 56,41 | 56,57 | 55,41 | 56,46 | 0,11% | 1,00 |
| 24.11.2025 | 56,55 | 57,28 | 56,08 | 56,40 | -0,49% | - |
| 21.11.2025 | 55,95 | 56,84 | 55,76 | 56,68 | 0,94% | 15,00 |
| 20.11.2025 | 56,37 | 57,45 | 55,99 | 56,15 | -0,12% | 5,00 |
| 19.11.2025 | 55,31 | 56,30 | 54,86 | 56,22 | 1,15% | 60,00 |
| 18.11.2025 | 55,38 | 55,60 | 54,62 | 55,58 | 0,27% | 11,00 |
| 17.11.2025 | 57,07 | 57,53 | 55,36 | 55,43 | -3,01% | 5,00 |
| 14.11.2025 | 57,89 | 58,15 | 56,15 | 57,15 | -1,33% | 2,00 |
| 13.11.2025 | 58,83 | 59,41 | 57,72 | 57,92 | -1,50% | - |
| 12.11.2025 | 57,80 | 59,06 | 57,64 | 58,80 | 1,73% | 2,00 |
| 11.11.2025 | 56,70 | 58,22 | 56,62 | 57,80 | 1,94% | 7,00 |
| 10.11.2025 | 55,56 | 56,74 | 55,56 | 56,70 | 2,46% | 1,00 |
| 07.11.2025 | 53,80 | 55,76 | 53,79 | 55,34 | 2,71% | 5,00 |
| 06.11.2025 | 53,44 | 54,63 | 53,27 | 53,88 | 0,37% | 100,00 |
| 05.11.2025 | 51,77 | 53,98 | 51,25 | 53,68 | 3,71% | - |
| 04.11.2025 | 52,72 | 53,46 | 51,46 | 51,76 | -1,82% | 80,00 |
| 03.11.2025 | 52,03 | 52,75 | 51,46 | 52,72 | 1,42% | 300,00 |
| 31.10.2025 | 51,98 | 52,27 | 51,55 | 51,98 | -0,04% | - |
| 30.10.2025 | 51,90 | 52,30 | 51,27 | 52,00 | 0,31% | - |
| 29.10.2025 | 52,16 | 54,30 | 51,51 | 51,84 | -2,21% | 1.474,00 |
| 28.10.2025 | 53,80 | 55,07 | 52,54 | 53,01 | -1,51% | 2.000,00 |
| 27.10.2025 | 53,34 | 54,14 | 52,95 | 53,82 | 0,86% | 61,00 |
| 24.10.2025 | 53,52 | 54,13 | 52,82 | 53,36 | -0,41% | 1,00 |
| 23.10.2025 | 52,02 | 53,69 | 52,01 | 53,58 | 3,48% | 413,00 |
| 22.10.2025 | 53,18 | 53,21 | 51,68 | 51,78 | -2,74% | 250,00 |
| 21.10.2025 | 53,40 | 53,65 | 52,75 | 53,24 | -0,30% | 25,00 |
| 20.10.2025 | 52,80 | 53,44 | 52,31 | 53,40 | 1,56% | 41,00 |
| 17.10.2025 | 52,46 | 52,96 | 51,95 | 52,58 | 0,54% | 2,00 |
| 16.10.2025 | 52,34 | 53,23 | 51,15 | 52,30 | -0,04% | 585,00 |
| 15.10.2025 | 50,57 | 53,34 | 49,65 | 52,32 | 4,63% | 4.637,00 |
| 14.10.2025 | 49,75 | 50,32 | 47,85 | 50,01 | 0,31% | 275,00 |
| 13.10.2025 | 49,64 | 50,57 | 49,50 | 49,85 | 0,68% | - |
| 10.10.2025 | 50,84 | 51,38 | 49,50 | 49,52 | -2,72% | 3,00 |
| 09.10.2025 | 52,16 | 52,32 | 50,51 | 50,90 | -2,40% | - |
| 08.10.2025 | 51,34 | 52,56 | 51,12 | 52,15 | 1,50% | 10,00 |
| 07.10.2025 | 50,30 | 51,69 | 50,15 | 51,38 | 2,11% | - |
| 06.10.2025 | 50,99 | 51,64 | 50,24 | 50,32 | -1,41% | - |
| 03.10.2025 | 51,62 | 51,81 | 50,71 | 51,04 | -1,20% | 149,00 |
| 02.10.2025 | 50,38 | 52,15 | 50,38 | 51,66 | 2,58% | 18,00 |
| 01.10.2025 | 49,90 | 50,54 | 49,11 | 50,36 | 0,92% | 8,00 |
| 30.09.2025 | 50,46 | 51,06 | 49,59 | 49,90 | -1,07% | 4,00 |
| 29.09.2025 | 48,72 | 50,46 | 48,54 | 50,44 | 3,56% | 1,00 |
| 26.09.2025 | 49,27 | 49,33 | 48,43 | 48,71 | -1,07% | 102,00 |