47,320€
-1,75%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 55,39 | 55,41 | 54,78 | 54,86 | -0,97% | - |
| 27.05.2025 | 54,54 | 55,44 | 53,96 | 55,40 | 1,54% | - |
| 26.05.2025 | 54,17 | 55,05 | 54,17 | 54,56 | 0,98% | - |
| 23.05.2025 | 54,71 | 55,13 | 52,67 | 54,03 | -1,49% | 50,00 |
| 22.05.2025 | 56,36 | 56,78 | 54,61 | 54,85 | -2,89% | 20,00 |
| 21.05.2025 | 57,21 | 57,35 | 56,14 | 56,48 | -1,28% | 71,00 |
| 20.05.2025 | 56,50 | 57,48 | 55,61 | 57,21 | 1,01% | 11,00 |
| 19.05.2025 | 57,67 | 57,69 | 55,03 | 56,64 | -4,37% | - |
| 16.05.2025 | 58,51 | 59,32 | 57,94 | 59,23 | 1,14% | 2,00 |
| 15.05.2025 | 58,35 | 58,62 | 57,72 | 58,56 | 0,29% | - |
| 14.05.2025 | 58,06 | 58,94 | 57,38 | 58,39 | 0,57% | - |
| 13.05.2025 | 57,22 | 58,30 | 56,91 | 58,06 | 1,20% | 1.409,00 |
| 12.05.2025 | 54,54 | 57,74 | 54,52 | 57,37 | 5,21% | 25,00 |
| 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% | - |