54,540€
0,06%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,51 | 55,08 | 54,17 | 54,53 | 0,04% | 1.600,00 |
| 08.05.2025 | 55,08 | 55,56 | 54,00 | 54,51 | -1,03% | 1.500,00 |
| 07.05.2025 | 55,12 | 55,86 | 54,44 | 55,08 | -0,07% | - |
| 06.05.2025 | 55,28 | 55,68 | 54,72 | 55,12 | -0,43% | - |
| 05.05.2025 | 55,00 | 55,67 | 54,71 | 55,36 | 0,58% | - |
| 02.05.2025 | 54,30 | 55,29 | 54,07 | 55,04 | 1,36% | 104,00 |
| 30.04.2025 | 54,32 | 56,62 | 53,28 | 54,30 | -0,11% | - |
| 29.04.2025 | 54,71 | 55,10 | 53,81 | 54,36 | -0,64% | - |
| 28.04.2025 | 55,13 | 55,62 | 54,10 | 54,71 | -0,73% | 2,00 |
| 25.04.2025 | 54,18 | 55,25 | 54,16 | 55,11 | 1,79% | - |
| 24.04.2025 | 54,51 | 54,53 | 53,34 | 54,14 | -0,68% | - |
| 23.04.2025 | 54,60 | 55,84 | 54,12 | 54,51 | -0,20% | 90,00 |
| 22.04.2025 | 53,54 | 54,77 | 52,60 | 54,62 | 1,71% | - |
| 17.04.2025 | 56,23 | 58,28 | 53,24 | 53,70 | -4,50% | 572,00 |
| 16.04.2025 | 54,65 | 57,14 | 53,40 | 56,23 | 2,63% | - |
| 15.04.2025 | 54,11 | 55,05 | 52,92 | 54,79 | 1,33% | 290,00 |
| 14.04.2025 | 54,06 | 55,04 | 53,47 | 54,07 | 0,07% | 200,00 |
| 11.04.2025 | 53,22 | 54,18 | 51,88 | 54,03 | 1,50% | - |
| 10.04.2025 | 55,49 | 56,64 | 51,70 | 53,23 | -4,12% | - |
| 09.04.2025 | 50,12 | 55,92 | 49,36 | 55,52 | 10,58% | 338,00 |
| 08.04.2025 | 49,95 | 52,35 | 49,16 | 50,21 | 0,48% | 80,00 |
| 07.04.2025 | 51,19 | 52,08 | 47,55 | 49,97 | -3,98% | 365,00 |
| 04.04.2025 | 55,05 | 55,30 | 52,04 | 52,04 | -5,47% | - |
| 03.04.2025 | 57,22 | 57,22 | 54,82 | 55,05 | -4,91% | - |
| 02.04.2025 | 57,63 | 58,36 | 56,53 | 57,89 | 0,43% | - |
| 01.04.2025 | 57,34 | 57,71 | 56,56 | 57,64 | 0,52% | - |
| 31.03.2025 | 56,66 | 57,40 | 55,87 | 57,34 | 0,84% | 202,00 |
| 28.03.2025 | 60,23 | 60,23 | 56,45 | 56,86 | -3,43% | - |
| 27.03.2025 | 58,43 | 59,23 | 57,72 | 58,88 | 0,58% | 217,00 |
| 26.03.2025 | 60,21 | 60,34 | 58,40 | 58,54 | -2,76% | - |
| 25.03.2025 | 60,25 | 60,36 | 59,34 | 60,20 | -0,08% | 810,00 |
| 24.03.2025 | 60,59 | 61,28 | 59,03 | 60,25 | -0,56% | 59,00 |
| 21.03.2025 | 61,50 | 61,62 | 60,11 | 60,59 | -1,62% | - |
| 20.03.2025 | 61,76 | 61,95 | 60,96 | 61,59 | -0,32% | 33,00 |
| 19.03.2025 | 61,37 | 62,02 | 60,20 | 61,79 | 0,72% | 83,00 |
| 18.03.2025 | 61,16 | 61,90 | 61,05 | 61,35 | 0,31% | 9,00 |
| 17.03.2025 | 61,48 | 61,50 | 60,49 | 61,16 | -0,65% | - |
| 14.03.2025 | 60,22 | 62,35 | 59,92 | 61,56 | 2,63% | - |
| 13.03.2025 | 61,41 | 62,31 | 59,80 | 59,98 | -2,50% | - |
| 12.03.2025 | 62,15 | 62,34 | 60,75 | 61,52 | -0,76% | - |
| 11.03.2025 | 62,80 | 63,14 | 60,88 | 61,99 | -1,13% | - |
| 10.03.2025 | 62,32 | 62,96 | 61,84 | 62,70 | 0,58% | - |
| 07.03.2025 | 62,89 | 63,03 | 61,13 | 62,34 | -0,92% | - |
| 06.03.2025 | 64,38 | 64,75 | 62,80 | 62,92 | -2,27% | - |
| 05.03.2025 | 64,94 | 65,47 | 63,24 | 64,38 | -0,71% | - |
| 04.03.2025 | 65,57 | 65,70 | 64,11 | 64,84 | -1,07% | - |
| 03.03.2025 | 66,34 | 66,85 | 65,25 | 65,54 | -0,91% | - |
| 28.02.2025 | 64,84 | 66,39 | 64,52 | 66,14 | 1,72% | 215,00 |
| 27.02.2025 | 64,77 | 65,71 | 63,99 | 65,02 | 0,39% | 216,00 |
| 26.02.2025 | 64,80 | 66,05 | 64,53 | 64,77 | 0,11% | 300,00 |
| 25.02.2025 | 65,87 | 65,90 | 64,21 | 64,70 | -1,61% | 95,00 |
| 24.02.2025 | 68,01 | 68,04 | 65,74 | 65,76 | -2,58% | 232,00 |
| 21.02.2025 | 66,42 | 68,16 | 66,42 | 67,50 | 1,63% | 15,00 |
| 20.02.2025 | 65,92 | 66,81 | 65,58 | 66,42 | 0,79% | 1.408,00 |
| 19.02.2025 | 66,62 | 66,69 | 65,35 | 65,90 | -1,08% | 2,00 |
| 18.02.2025 | 65,76 | 66,63 | 65,24 | 66,62 | 1,31% | 331,00 |
| 17.02.2025 | 67,20 | 67,33 | 65,60 | 65,76 | -2,20% | - |
| 14.02.2025 | 68,86 | 69,48 | 66,42 | 67,24 | -2,47% | 6,00 |
| 13.02.2025 | 62,65 | 69,05 | 62,40 | 68,94 | 10,08% | 1.177,00 |
| 12.02.2025 | 62,46 | 63,07 | 61,43 | 62,63 | 0,30% | - |
| 11.02.2025 | 60,96 | 62,50 | 60,83 | 62,44 | 2,43% | 4,00 |
| 10.02.2025 | 60,66 | 61,03 | 60,47 | 60,96 | 0,83% | - |
| 07.02.2025 | 61,89 | 62,06 | 60,42 | 60,46 | -2,34% | 5,00 |
| 06.02.2025 | 61,07 | 62,38 | 60,55 | 61,91 | 1,38% | - |
| 05.02.2025 | 61,19 | 61,19 | 60,37 | 61,07 | -0,20% | - |
| 04.02.2025 | 60,91 | 61,47 | 60,38 | 61,19 | 0,49% | - |
| 03.02.2025 | 59,49 | 61,19 | 59,20 | 60,89 | -0,13% | - |
| 31.01.2025 | 61,01 | 62,27 | 60,87 | 60,97 | -0,05% | 500,00 |
| 30.01.2025 | 60,99 | 61,46 | 60,33 | 61,00 | 0,18% | - |
| 29.01.2025 | 59,79 | 61,13 | 59,48 | 60,89 | 1,91% | 188,00 |
| 28.01.2025 | 61,97 | 62,46 | 59,75 | 59,75 | -3,83% | 1.160,00 |
| 27.01.2025 | 60,78 | 62,15 | 60,11 | 62,13 | 1,62% | 13,00 |
| 24.01.2025 | 59,72 | 62,79 | 59,65 | 61,14 | 2,41% | 830,00 |
| 23.01.2025 | 58,19 | 59,72 | 58,19 | 59,70 | 2,56% | - |
| 22.01.2025 | 58,37 | 58,87 | 57,94 | 58,21 | -0,24% | - |
| 21.01.2025 | 57,59 | 58,39 | 57,25 | 58,35 | 1,28% | 13,00 |
| 20.01.2025 | 57,47 | 58,09 | 57,06 | 57,61 | 0,21% | 149,00 |
| 17.01.2025 | 56,73 | 57,91 | 56,23 | 57,49 | 1,23% | 2.000,00 |
| 16.01.2025 | 53,43 | 58,57 | 53,31 | 56,79 | 6,25% | 1.200,00 |
| 15.01.2025 | 53,37 | 53,64 | 52,47 | 53,45 | 0,19% | 11,00 |
| 14.01.2025 | 52,60 | 53,89 | 51,60 | 53,35 | 1,23% | - |
| 13.01.2025 | 53,23 | 54,01 | 52,21 | 52,70 | -0,96% | 90,00 |
| 10.01.2025 | 52,99 | 53,89 | 52,75 | 53,21 | 0,42% | 120,00 |
| 09.01.2025 | 52,05 | 53,12 | 51,42 | 52,99 | 1,77% | - |
| 08.01.2025 | 52,47 | 52,53 | 51,26 | 52,07 | -0,80% | - |
| 07.01.2025 | 51,07 | 52,66 | 51,01 | 52,49 | 2,78% | 25,00 |
| 06.01.2025 | 49,55 | 51,63 | 49,31 | 51,07 | 3,45% | - |
| 03.01.2025 | 50,71 | 50,98 | 49,19 | 49,37 | -2,69% | - |
| 02.01.2025 | 51,33 | 51,55 | 49,79 | 50,73 | -1,15% | 2,00 |
| 30.12.2024 | 50,91 | 51,54 | 50,71 | 51,32 | 1,08% | 25,00 |
| 27.12.2024 | 50,17 | 50,95 | 49,75 | 50,77 | 1,20% | 230,00 |
| 23.12.2024 | 50,35 | 50,57 | 49,81 | 50,17 | -0,24% | 2,00 |
| 20.12.2024 | 49,95 | 50,57 | 49,41 | 50,29 | 0,69% | - |
| 19.12.2024 | 49,80 | 50,30 | 49,53 | 49,95 | 0,29% | 89,00 |
| 18.12.2024 | 51,32 | 51,64 | 49,56 | 49,80 | -2,96% | - |
| 17.12.2024 | 51,32 | 51,71 | 50,45 | 51,32 | 0,00% | - |
| 16.12.2024 | 51,29 | 51,73 | 51,04 | 51,32 | 0,18% | 50,00 |
| 13.12.2024 | 52,18 | 52,29 | 51,16 | 51,23 | -1,82% | - |
| 12.12.2024 | 52,29 | 52,93 | 51,81 | 52,18 | -0,21% | 1.000,00 |
| 11.12.2024 | 51,41 | 52,35 | 50,89 | 52,29 | 1,71% | - |