49,810€
0,02%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 49,80 | 50,30 | 49,53 | 49,81 | 0,02% | 20,00 |
| 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 |
| 27.09.2024 | 52,88 | 58,03 | 52,20 | 57,67 | 9,06% | 192,00 |
| 26.09.2024 | 49,27 | 53,13 | 49,27 | 52,88 | 7,85% | 401,00 |
| 25.09.2024 | 49,12 | 49,52 | 48,70 | 49,03 | -0,17% | - |
| 24.09.2024 | 48,57 | 49,60 | 48,52 | 49,12 | 1,23% | - |
| 23.09.2024 | 48,01 | 49,31 | 47,11 | 48,52 | 1,06% | 523,00 |
| 20.09.2024 | 50,54 | 50,54 | 46,69 | 48,01 | -5,01% | 3.442,00 |
| 19.09.2024 | 49,81 | 51,05 | 49,51 | 50,54 | 1,34% | 583,00 |
| 18.09.2024 | 50,30 | 50,36 | 49,32 | 49,87 | -0,85% | 148,00 |
| 17.09.2024 | 51,28 | 51,29 | 49,05 | 50,30 | -1,80% | - |
| 16.09.2024 | 51,09 | 51,50 | 50,74 | 51,22 | 0,25% | - |
| 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% | - |