48,445€
-1,81%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |