51,200€
0,22%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 51,09 | 51,50 | 50,74 | 51,18 | 0,18% | - |
| 13.09.2024 | 51,02 | 51,53 | 50,71 | 51,09 | 0,14% | - |
| 12.09.2024 | 50,70 | 51,65 | 50,69 | 51,02 | 0,51% | 2,00 |
| 11.09.2024 | 49,70 | 50,88 | 49,46 | 50,76 | 2,27% | 50,00 |
| 10.09.2024 | 50,30 | 50,70 | 49,45 | 49,64 | -1,44% | 1.392,00 |
| 09.09.2024 | 50,78 | 51,28 | 49,55 | 50,36 | 0,00% | 262,00 |
| 06.09.2024 | 50,91 | 51,54 | 50,30 | 50,36 | -1,08% | - |
| 05.09.2024 | 52,00 | 52,13 | 50,43 | 50,91 | -2,23% | 20,00 |
| 04.09.2024 | 53,77 | 54,13 | 51,90 | 52,07 | -3,73% | - |
| 03.09.2024 | 54,66 | 55,34 | 53,96 | 54,09 | -1,04% | - |
| 02.09.2024 | 55,50 | 55,53 | 54,09 | 54,66 | -1,66% | 401,00 |
| 30.08.2024 | 55,27 | 56,04 | 55,26 | 55,58 | 0,71% | - |
| 29.08.2024 | 55,27 | 55,80 | 54,82 | 55,19 | 0,00% | 2,00 |
| 28.08.2024 | 55,45 | 55,81 | 54,95 | 55,19 | -0,47% | - |
| 27.08.2024 | 56,11 | 56,37 | 55,35 | 55,45 | -1,18% | 199,00 |
| 26.08.2024 | 55,79 | 56,18 | 55,53 | 56,11 | 0,21% | - |
| 23.08.2024 | 55,49 | 56,05 | 55,19 | 55,99 | 0,90% | 15,00 |
| 22.08.2024 | 55,63 | 56,14 | 55,39 | 55,49 | -0,25% | 255,00 |
| 21.08.2024 | 54,49 | 55,99 | 54,43 | 55,63 | 2,32% | 580,00 |
| 20.08.2024 | 54,17 | 54,59 | 54,08 | 54,37 | 0,48% | 155,00 |
| 19.08.2024 | 53,65 | 54,43 | 53,43 | 54,11 | 0,86% | - |
| 16.08.2024 | 53,70 | 54,02 | 53,19 | 53,65 | -0,09% | - |
| 15.08.2024 | 52,87 | 54,59 | 52,87 | 53,70 | 1,45% | - |
| 14.08.2024 | 52,69 | 53,15 | 52,52 | 52,93 | 0,46% | 19,00 |
| 13.08.2024 | 52,27 | 52,71 | 51,78 | 52,69 | 1,04% | - |
| 12.08.2024 | 52,61 | 52,99 | 52,09 | 52,15 | -0,63% | 217,00 |
| 09.08.2024 | 52,14 | 52,89 | 51,93 | 52,48 | 0,42% | 95,00 |
| 08.08.2024 | 51,97 | 52,46 | 51,19 | 52,26 | 1,04% | 2,00 |
| 07.08.2024 | 51,82 | 52,69 | 51,72 | 51,72 | -0,56% | 2,00 |
| 06.08.2024 | 52,43 | 53,25 | 51,70 | 52,01 | -1,05% | 471,00 |
| 05.08.2024 | 53,13 | 53,13 | 51,18 | 52,56 | -0,85% | 20,00 |
| 02.08.2024 | 53,40 | 53,79 | 52,45 | 53,01 | -1,80% | - |
| 01.08.2024 | 55,37 | 55,37 | 53,56 | 53,98 | -2,39% | - |
| 31.07.2024 | 55,15 | 55,84 | 54,91 | 55,30 | 0,49% | - |
| 30.07.2024 | 55,88 | 56,03 | 54,82 | 55,03 | -1,52% | - |
| 29.07.2024 | 56,92 | 56,92 | 55,32 | 55,88 | -1,48% | 200,00 |
| 26.07.2024 | 55,65 | 57,18 | 55,45 | 56,72 | 2,14% | 400,00 |
| 25.07.2024 | 54,96 | 55,81 | 53,60 | 55,53 | 0,67% | 459,00 |
| 24.07.2024 | 56,20 | 56,20 | 54,30 | 55,16 | -1,96% | 509,00 |
| 23.07.2024 | 57,15 | 57,43 | 56,09 | 56,26 | -1,69% | 55,00 |
| 22.07.2024 | 56,64 | 57,23 | 56,45 | 57,23 | 1,04% | 2,00 |
| 19.07.2024 | 56,59 | 56,93 | 56,07 | 56,64 | -0,16% | - |
| 18.07.2024 | 56,77 | 57,67 | 56,31 | 56,73 | -0,07% | - |
| 17.07.2024 | 56,83 | 57,05 | 56,06 | 56,77 | -0,11% | 5,00 |
| 16.07.2024 | 56,76 | 56,83 | 55,76 | 56,83 | 0,12% | - |
| 15.07.2024 | 58,28 | 58,28 | 56,63 | 56,76 | -2,49% | - |
| 12.07.2024 | 57,12 | 58,60 | 57,12 | 58,21 | 1,91% | - |
| 11.07.2024 | 56,85 | 57,44 | 56,66 | 57,12 | 0,62% | - |
| 10.07.2024 | 55,60 | 56,85 | 55,23 | 56,77 | 2,10% | - |
| 09.07.2024 | 56,32 | 57,02 | 55,46 | 55,60 | -1,28% | 520,00 |
| 08.07.2024 | 56,84 | 57,04 | 55,91 | 56,32 | -0,91% | - |
| 05.07.2024 | 56,57 | 57,44 | 56,40 | 56,84 | 0,35% | 31,00 |
| 04.07.2024 | 56,73 | 57,03 | 56,08 | 56,64 | -0,30% | - |
| 03.07.2024 | 57,29 | 57,37 | 56,32 | 56,81 | -0,59% | - |
| 02.07.2024 | 57,47 | 57,61 | 56,36 | 57,15 | -0,92% | - |
| 01.07.2024 | 57,15 | 58,36 | 57,15 | 57,68 | 0,80% | - |
| 28.06.2024 | 57,35 | 57,70 | 56,80 | 57,22 | -0,23% | 200,00 |
| 27.06.2024 | 58,57 | 59,11 | 57,17 | 57,35 | -1,95% | - |
| 26.06.2024 | 58,93 | 59,08 | 57,92 | 58,49 | -0,51% | - |
| 25.06.2024 | 58,12 | 58,94 | 57,53 | 58,79 | 1,29% | 2,00 |
| 24.06.2024 | 56,89 | 58,44 | 56,82 | 58,04 | 1,90% | - |
| 21.06.2024 | 57,15 | 57,16 | 56,16 | 56,96 | -0,33% | 11,00 |
| 20.06.2024 | 56,47 | 57,69 | 56,36 | 57,15 | 1,20% | 1.550,00 |
| 19.06.2024 | 57,57 | 57,96 | 56,02 | 56,47 | -1,91% | 5.750,00 |
| 18.06.2024 | 59,34 | 59,63 | 56,67 | 57,57 | -3,10% | 1.046,00 |
| 17.06.2024 | 58,58 | 59,45 | 58,44 | 59,41 | 1,42% | - |
| 14.06.2024 | 59,99 | 60,13 | 57,94 | 58,58 | -2,24% | - |
| 13.06.2024 | 60,04 | 60,16 | 59,02 | 59,92 | -0,32% | - |
| 12.06.2024 | 59,47 | 60,18 | 58,61 | 60,11 | 1,08% | - |
| 11.06.2024 | 60,45 | 60,58 | 59,02 | 59,47 | -1,62% | - |
| 10.06.2024 | 61,35 | 61,43 | 60,03 | 60,45 | -1,82% | - |
| 07.06.2024 | 61,99 | 62,52 | 60,63 | 61,57 | -0,68% | 810,00 |
| 06.06.2024 | 61,67 | 62,16 | 61,60 | 61,99 | 0,40% | - |
| 05.06.2024 | 61,33 | 62,25 | 60,57 | 61,74 | 0,67% | - |
| 04.06.2024 | 61,66 | 62,70 | 61,15 | 61,33 | -0,65% | - |
| 03.06.2024 | 61,92 | 62,15 | 61,28 | 61,73 | 0,05% | - |
| 31.05.2024 | 61,28 | 61,70 | 60,92 | 61,70 | 0,82% | - |
| 30.05.2024 | 60,33 | 61,34 | 59,75 | 61,20 | 1,68% | - |
| 29.05.2024 | 61,08 | 61,13 | 60,11 | 60,19 | -1,46% | - |
| 28.05.2024 | 61,84 | 62,24 | 60,88 | 61,08 | -1,23% | - |
| 27.05.2024 | 61,96 | 62,19 | 61,22 | 61,84 | -0,19% | - |
| 24.05.2024 | 60,75 | 62,03 | 60,42 | 61,96 | 1,99% | - |
| 23.05.2024 | 60,65 | 61,20 | 60,33 | 60,75 | 0,65% | - |
| 22.05.2024 | 61,02 | 61,72 | 59,96 | 60,36 | -1,08% | - |
| 21.05.2024 | 62,90 | 63,08 | 60,44 | 61,02 | -2,99% | - |
| 20.05.2024 | 62,91 | 63,72 | 62,82 | 62,90 | -1,78% | - |
| 17.05.2024 | 63,64 | 64,38 | 63,64 | 64,04 | 0,50% | - |
| 16.05.2024 | 63,85 | 64,33 | 63,56 | 63,72 | -0,20% | - |
| 15.05.2024 | 63,30 | 64,03 | 62,72 | 63,85 | 0,87% | 50,00 |
| 14.05.2024 | 62,30 | 63,47 | 61,71 | 63,30 | 1,61% | - |
| 13.05.2024 | 63,50 | 63,62 | 62,22 | 62,30 | -1,77% | - |
| 10.05.2024 | 63,60 | 63,92 | 63,17 | 63,42 | -0,41% | - |
| 09.05.2024 | 63,22 | 63,68 | 62,69 | 63,68 | 0,60% | - |
| 08.05.2024 | 64,15 | 64,31 | 62,85 | 63,30 | -1,43% | - |
| 07.05.2024 | 64,48 | 64,76 | 64,04 | 64,22 | -0,40% | - |
| 06.05.2024 | 64,54 | 64,96 | 64,24 | 64,48 | -0,09% | - |
| 03.05.2024 | 64,36 | 65,39 | 64,24 | 64,54 | 0,19% | - |
| 02.05.2024 | 64,24 | 65,10 | 63,34 | 64,42 | 0,41% | - |
| 30.04.2024 | 64,72 | 65,62 | 63,83 | 64,16 | -0,87% | 2,00 |
| 29.04.2024 | 65,01 | 65,28 | 64,38 | 64,72 | -0,45% | 13,00 |