52,320€
4,63%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,57 | 53,34 | 49,65 | 52,49 | 4,97% | 4.587,00 |
| 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 |
| 25.09.2025 | 50,55 | 50,73 | 48,67 | 49,23 | -2,61% | 17,00 |
| 24.09.2025 | 51,75 | 51,94 | 50,32 | 50,55 | -2,58% | - |
| 23.09.2025 | 50,60 | 52,45 | 50,18 | 51,89 | 2,51% | 4,00 |
| 22.09.2025 | 50,32 | 50,62 | 49,44 | 50,62 | 0,72% | - |
| 19.09.2025 | 50,74 | 50,93 | 50,12 | 50,26 | -1,06% | - |
| 18.09.2025 | 49,61 | 51,56 | 49,17 | 50,80 | 2,68% | - |
| 17.09.2025 | 49,49 | 49,71 | 48,47 | 49,48 | 0,00% | 4,00 |
| 16.09.2025 | 51,23 | 51,41 | 49,34 | 49,48 | -3,33% | 1,00 |
| 15.09.2025 | 49,22 | 51,34 | 49,20 | 51,18 | 3,68% | 6,00 |
| 12.09.2025 | 49,19 | 50,08 | 48,89 | 49,37 | 0,49% | 2,00 |
| 11.09.2025 | 48,53 | 49,49 | 48,22 | 49,13 | 1,26% | 7,00 |
| 10.09.2025 | 47,68 | 48,74 | 47,29 | 48,52 | 1,84% | 142,00 |
| 09.09.2025 | 46,86 | 47,79 | 46,76 | 47,64 | 1,69% | 2,00 |
| 08.09.2025 | 47,14 | 47,32 | 46,63 | 46,85 | -0,59% | 5,00 |
| 05.09.2025 | 48,47 | 48,58 | 46,46 | 47,13 | -2,71% | 209,00 |
| 04.09.2025 | 49,37 | 49,58 | 48,18 | 48,45 | -1,81% | - |
| 03.09.2025 | 48,91 | 50,20 | 48,74 | 49,34 | 0,97% | 1,00 |
| 02.09.2025 | 49,43 | 50,51 | 48,26 | 48,87 | -1,11% | - |
| 01.09.2025 | 49,73 | 50,08 | 49,23 | 49,42 | -0,65% | - |
| 29.08.2025 | 50,71 | 50,81 | 49,65 | 49,74 | -1,95% | 569,00 |
| 28.08.2025 | 49,23 | 51,52 | 49,04 | 50,73 | 3,08% | 51,00 |
| 27.08.2025 | 48,23 | 50,07 | 48,04 | 49,22 | 2,05% | 29,00 |
| 26.08.2025 | 47,81 | 48,84 | 47,46 | 48,23 | 0,87% | 203,00 |
| 25.08.2025 | 48,08 | 48,33 | 47,77 | 47,81 | -0,55% | 1,00 |
| 22.08.2025 | 47,46 | 48,46 | 47,01 | 48,08 | 1,29% | 10,00 |
| 21.08.2025 | 47,90 | 47,94 | 47,24 | 47,47 | -0,94% | 12,00 |
| 20.08.2025 | 48,14 | 48,22 | 47,56 | 47,92 | -0,50% | 23,00 |
| 19.08.2025 | 46,15 | 48,35 | 46,06 | 48,16 | 4,36% | 443,00 |
| 18.08.2025 | 46,77 | 46,85 | 45,92 | 46,15 | -1,25% | 1,00 |
| 15.08.2025 | 46,40 | 46,75 | 46,40 | 46,73 | 0,77% | - |
| 14.08.2025 | 46,54 | 46,69 | 46,22 | 46,38 | -0,48% | 1,00 |
| 13.08.2025 | 46,24 | 46,61 | 46,04 | 46,60 | 0,81% | 8,00 |
| 12.08.2025 | 46,01 | 46,50 | 45,46 | 46,23 | 0,49% | 47,00 |
| 11.08.2025 | 47,05 | 47,45 | 45,95 | 46,00 | -2,28% | 2,00 |
| 08.08.2025 | 46,93 | 47,41 | 46,67 | 47,08 | 0,31% | 17,00 |
| 07.08.2025 | 46,66 | 47,49 | 46,49 | 46,93 | 0,59% | 4,00 |
| 06.08.2025 | 46,75 | 47,12 | 46,25 | 46,66 | -0,06% | 2,00 |
| 05.08.2025 | 46,96 | 47,34 | 46,51 | 46,69 | -0,56% | 1,00 |
| 04.08.2025 | 46,94 | 47,52 | 46,57 | 46,95 | 0,03% | 42,00 |
| 01.08.2025 | 47,07 | 47,07 | 46,22 | 46,94 | -0,28% | 1,00 |
| 31.07.2025 | 48,23 | 48,36 | 46,93 | 47,07 | -2,26% | - |
| 30.07.2025 | 47,63 | 48,33 | 47,49 | 48,16 | 1,12% | - |
| 29.07.2025 | 48,17 | 48,44 | 47,54 | 47,62 | -1,13% | 185,00 |
| 28.07.2025 | 49,14 | 49,81 | 48,06 | 48,17 | -2,01% | 1,00 |
| 25.07.2025 | 47,65 | 49,19 | 47,17 | 49,16 | 3,15% | - |
| 24.07.2025 | 50,78 | 50,86 | 47,64 | 47,66 | -6,15% | 41,00 |
| 23.07.2025 | 50,40 | 51,32 | 49,89 | 50,78 | 1,20% | 2.285,00 |
| 22.07.2025 | 49,54 | 50,76 | 49,32 | 50,18 | 1,30% | - |
| 21.07.2025 | 50,24 | 50,57 | 49,22 | 49,54 | -1,40% | 1.900,00 |
| 18.07.2025 | 50,04 | 51,28 | 49,84 | 50,24 | 0,64% | - |
| 17.07.2025 | 50,93 | 51,11 | 49,66 | 49,92 | -1,94% | 1,00 |
| 16.07.2025 | 50,48 | 51,02 | 50,14 | 50,91 | 0,85% | 600,00 |
| 15.07.2025 | 50,31 | 51,02 | 50,31 | 50,48 | 0,34% | - |
| 14.07.2025 | 50,69 | 50,82 | 49,68 | 50,31 | -1,24% | 1,00 |
| 11.07.2025 | 52,01 | 52,01 | 50,31 | 50,94 | -2,02% | 1,00 |
| 10.07.2025 | 51,40 | 52,17 | 51,16 | 51,99 | 1,07% | - |
| 09.07.2025 | 51,70 | 51,78 | 0,00 | 51,44 | -0,54% | 6,00 |
| 08.07.2025 | 51,30 | 51,86 | 50,97 | 51,72 | 0,82% | - |
| 07.07.2025 | 50,70 | 51,75 | 50,54 | 51,30 | 1,18% | - |
| 04.07.2025 | 51,21 | 51,21 | 50,42 | 50,70 | -1,03% | - |
| 03.07.2025 | 51,56 | 51,93 | 50,58 | 51,23 | -0,64% | - |
| 02.07.2025 | 49,65 | 51,63 | 49,20 | 51,56 | 3,84% | - |
| 01.07.2025 | 48,47 | 49,75 | 48,05 | 49,66 | 2,46% | - |
| 30.06.2025 | 47,91 | 48,90 | 47,15 | 48,47 | 1,23% | - |
| 27.06.2025 | 47,32 | 48,40 | 47,21 | 47,88 | 1,24% | - |
| 26.06.2025 | 48,17 | 48,45 | 47,01 | 47,29 | -1,82% | - |
| 25.06.2025 | 48,75 | 48,89 | 48,06 | 48,17 | -1,22% | - |
| 24.06.2025 | 48,93 | 49,56 | 48,33 | 48,76 | 0,83% | 750,00 |
| 23.06.2025 | 48,80 | 48,91 | 47,74 | 48,36 | -1,06% | 21,00 |
| 20.06.2025 | 48,86 | 49,26 | 48,37 | 48,88 | -0,02% | 20,00 |
| 19.06.2025 | 50,40 | 50,42 | 48,60 | 48,89 | -3,11% | - |
| 18.06.2025 | 51,15 | 51,48 | 50,34 | 50,46 | -1,35% | - |
| 17.06.2025 | 50,94 | 51,63 | 50,68 | 51,15 | 0,22% | - |
| 16.06.2025 | 50,47 | 51,45 | 50,47 | 51,04 | 1,13% | - |
| 13.06.2025 | 51,66 | 51,66 | 50,39 | 50,47 | -3,20% | 1,00 |
| 12.06.2025 | 53,14 | 53,19 | 51,83 | 52,14 | -2,03% | 2,00 |
| 11.06.2025 | 54,08 | 54,19 | 53,18 | 53,22 | -1,63% | - |
| 10.06.2025 | 53,43 | 54,16 | 53,23 | 54,10 | 1,14% | 60,00 |
| 09.06.2025 | 54,00 | 54,47 | 53,47 | 53,49 | -0,94% | - |
| 06.06.2025 | 53,09 | 54,10 | 53,07 | 54,00 | 1,71% | 2,00 |
| 05.06.2025 | 54,92 | 55,48 | 52,97 | 53,09 | -3,63% | - |
| 04.06.2025 | 54,92 | 55,43 | 54,68 | 55,09 | 0,38% | - |
| 03.06.2025 | 55,00 | 55,03 | 54,38 | 54,88 | -0,29% | - |
| 02.06.2025 | 55,18 | 55,18 | 53,61 | 55,04 | -0,29% | - |
| 30.05.2025 | 55,04 | 55,76 | 54,72 | 55,20 | 0,29% | - |
| 29.05.2025 | 54,90 | 56,80 | 54,82 | 55,04 | 0,33% | 400,00 |