67,470€
1,58%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 51,57 | 51,70 | 51,03 | 51,41 | -0,43% | 400,00 |
| 09.12.2024 | 50,09 | 52,15 | 49,99 | 51,63 | 3,22% | 1.244,00 |
| 06.12.2024 | 47,90 | 50,64 | 47,78 | 50,02 | 4,44% | 279,00 |
| 05.12.2024 | 47,37 | 48,02 | 47,25 | 47,90 | 1,11% | - |
| 04.12.2024 | 46,56 | 47,71 | 46,49 | 47,37 | 1,63% | - |
| 03.12.2024 | 46,67 | 47,72 | 46,38 | 46,61 | -0,13% | 7,00 |
| 02.12.2024 | 46,15 | 47,70 | 45,61 | 46,67 | 0,65% | 202,00 |
| 29.11.2024 | 46,84 | 46,84 | 45,67 | 46,37 | -0,99% | - |
| 28.11.2024 | 47,13 | 47,34 | 46,74 | 46,84 | -0,63% | 600,00 |
| 27.11.2024 | 47,51 | 47,70 | 46,59 | 47,13 | -0,80% | - |
| 26.11.2024 | 47,15 | 48,33 | 46,48 | 47,51 | 0,77% | 100,00 |
| 25.11.2024 | 46,67 | 47,67 | 46,67 | 47,15 | 1,02% | 212,00 |
| 22.11.2024 | 46,65 | 47,04 | 46,09 | 46,67 | 0,04% | 50,00 |
| 21.11.2024 | 47,44 | 47,46 | 45,83 | 46,65 | -1,67% | - |
| 20.11.2024 | 47,61 | 47,94 | 46,91 | 47,44 | 0,01% | - |
| 19.11.2024 | 47,90 | 48,33 | 46,53 | 47,44 | -0,96% | 2,00 |
| 18.11.2024 | 47,94 | 48,37 | 47,65 | 47,90 | -0,08% | 4,00 |
| 15.11.2024 | 47,60 | 48,28 | 47,27 | 47,94 | 0,47% | 40,00 |
| 14.11.2024 | 46,33 | 47,79 | 45,96 | 47,71 | 2,98% | 120,00 |
| 13.11.2024 | 46,60 | 46,66 | 45,99 | 46,33 | -0,58% | 164,00 |
| 12.11.2024 | 47,79 | 48,14 | 46,37 | 46,60 | -3,32% | 67,00 |
| 11.11.2024 | 48,93 | 50,89 | 47,56 | 48,20 | -1,49% | 290,00 |
| 08.11.2024 | 50,89 | 50,95 | 48,36 | 48,93 | -3,85% | 18,00 |
| 07.11.2024 | 49,08 | 50,96 | 48,99 | 50,89 | 3,43% | 25,00 |
| 06.11.2024 | 49,13 | 50,07 | 48,49 | 49,20 | -0,09% | 500,00 |
| 05.11.2024 | 49,73 | 50,10 | 48,81 | 49,25 | -1,09% | 100,00 |
| 04.11.2024 | 50,85 | 51,03 | 49,21 | 49,79 | -2,08% | - |
| 01.11.2024 | 50,97 | 51,36 | 50,63 | 50,85 | -0,10% | - |
| 31.10.2024 | 51,54 | 51,63 | 50,34 | 50,90 | -1,24% | 16,00 |
| 30.10.2024 | 52,81 | 53,40 | 50,78 | 51,54 | -2,88% | 557,00 |
| 29.10.2024 | 54,19 | 54,71 | 52,02 | 53,07 | -2,07% | 90,00 |
| 28.10.2024 | 54,24 | 54,94 | 53,83 | 54,19 | 0,39% | - |
| 25.10.2024 | 54,37 | 54,52 | 53,79 | 53,98 | -0,86% | - |
| 24.10.2024 | 53,77 | 55,49 | 53,77 | 54,45 | 1,15% | - |
| 23.10.2024 | 54,09 | 54,27 | 53,33 | 53,83 | -0,37% | - |
| 22.10.2024 | 54,36 | 55,18 | 53,72 | 54,03 | -0,84% | 10,00 |
| 21.10.2024 | 55,26 | 55,90 | 54,21 | 54,49 | -1,39% | 81,00 |
| 18.10.2024 | 54,11 | 56,46 | 53,97 | 55,26 | 2,01% | 9,00 |
| 17.10.2024 | 52,83 | 54,23 | 52,33 | 54,17 | 2,54% | 100,00 |
| 16.10.2024 | 52,82 | 53,11 | 51,07 | 52,83 | 0,02% | 520,00 |
| 15.10.2024 | 54,86 | 54,99 | 51,57 | 52,82 | -3,72% | 520,00 |
| 14.10.2024 | 54,67 | 55,38 | 53,51 | 54,86 | 0,48% | 31,00 |
| 11.10.2024 | 54,91 | 54,92 | 54,27 | 54,60 | -0,56% | 670,00 |
| 10.10.2024 | 54,90 | 55,50 | 53,82 | 54,91 | 0,02% | 130,00 |
| 09.10.2024 | 54,25 | 54,92 | 53,64 | 54,90 | 1,31% | 100,00 |
| 08.10.2024 | 54,75 | 54,76 | 52,79 | 54,19 | -1,63% | 902,00 |
| 07.10.2024 | 54,28 | 55,19 | 53,53 | 55,09 | 1,81% | 60,00 |
| 04.10.2024 | 53,52 | 54,31 | 53,24 | 54,11 | 1,35% | 800,00 |
| 03.10.2024 | 55,03 | 55,03 | 53,33 | 53,39 | -3,10% | 267,00 |
| 02.10.2024 | 55,31 | 56,11 | 54,82 | 55,10 | -0,13% | - |
| 01.10.2024 | 57,28 | 57,35 | 54,51 | 55,17 | -3,57% | 106,00 |
| 30.09.2024 | 57,89 | 59,13 | 56,86 | 57,21 | -0,80% | 204,00 |