43,150€
2,52%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 42,07 | 43,17 | 41,81 | 43,09 | 2,36% | 2,00 |
| 29.10.2026 | 42,58 | 42,88 | 42,04 | 42,09 | -0,89% | - |
| 28.10.2026 | 42,21 | 42,77 | 41,93 | 42,47 | 0,60% | 30,00 |
| 27.10.2026 | 42,87 | 42,90 | 42,10 | 42,22 | -1,56% | 9,00 |
| 26.10.2026 | 42,65 | 43,25 | 42,62 | 42,89 | 0,61% | 110,00 |
| 23.10.2026 | 43,90 | 44,20 | 42,57 | 42,63 | -3,52% | - |
| 22.10.2026 | 43,66 | 44,51 | 42,63 | 44,18 | 2,83% | - |
| 21.10.2026 | 42,54 | 43,19 | 42,13 | 42,97 | 0,94% | 145,00 |
| 20.10.2026 | 42,43 | 43,04 | 42,23 | 42,57 | 0,04% | 1,00 |
| 19.10.2026 | 43,14 | 43,35 | 42,13 | 42,55 | -1,31% | 760,00 |
| 16.10.2026 | 44,43 | 44,84 | 42,94 | 43,12 | -2,64% | 110,00 |
| 15.10.2026 | 44,29 | 45,14 | 43,90 | 44,29 | -0,09% | - |
| 14.10.2026 | 44,05 | 44,70 | 43,85 | 44,33 | 0,78% | - |
| 13.10.2026 | 43,60 | 44,43 | 43,12 | 43,98 | 0,95% | 2,00 |
| 12.10.2026 | 43,62 | 44,25 | 43,10 | 43,57 | -0,05% | 754,00 |
| 09.10.2026 | 43,24 | 44,37 | 43,24 | 43,59 | 0,88% | - |
| 08.10.2026 | 43,23 | 43,67 | 42,60 | 43,21 | -0,09% | 3,00 |
| 07.10.2026 | 43,30 | 43,56 | 42,73 | 43,25 | -0,41% | 3,00 |
| 06.10.2026 | 43,92 | 44,06 | 43,35 | 43,43 | -0,95% | 25,00 |
| 05.10.2026 | 43,69 | 44,51 | 43,46 | 43,84 | 0,09% | 114,00 |
| 02.10.2026 | 43,65 | 44,10 | 43,18 | 43,80 | 0,92% | - |
| 01.10.2026 | 44,50 | 44,64 | 43,31 | 43,40 | -2,45% | - |
| 30.09.2026 | 44,91 | 45,41 | 44,45 | 44,49 | 0,06% | - |
| 29.09.2026 | 44,50 | 45,33 | 44,34 | 44,47 | -0,96% | - |
| 28.09.2026 | 43,59 | 45,22 | 43,53 | 44,90 | 2,46% | - |
| 25.09.2026 | 43,84 | 44,41 | 43,52 | 43,82 | -0,11% | - |
| 24.09.2026 | 44,19 | 44,47 | 43,60 | 43,87 | -0,83% | - |
| 23.09.2026 | 43,92 | 44,51 | 43,87 | 44,23 | 0,84% | 110,00 |
| 22.09.2026 | 43,63 | 44,66 | 43,09 | 43,86 | 0,44% | - |
| 21.09.2026 | 43,49 | 43,92 | 42,81 | 43,67 | 1,09% | - |
| 18.09.2026 | 43,85 | 44,28 | 42,91 | 43,20 | -1,56% | - |
| 17.09.2026 | 43,92 | 45,65 | 43,37 | 43,89 | -0,03% | 288,00 |
| 16.09.2026 | 43,51 | 44,15 | 42,95 | 43,90 | 0,82% | 2,00 |
| 15.09.2026 | 44,29 | 44,37 | 43,39 | 43,55 | -2,15% | 1,00 |
| 14.09.2026 | 44,65 | 44,84 | 44,12 | 44,50 | -0,28% | - |
| 11.09.2026 | 43,52 | 45,33 | 43,52 | 44,63 | 2,40% | 1,00 |
| 10.09.2026 | 45,30 | 45,30 | 43,49 | 43,58 | -3,40% | 170,00 |
| 09.09.2026 | 45,85 | 46,62 | 44,99 | 45,12 | -1,81% | 30,00 |
| 08.09.2026 | 46,13 | 46,64 | 45,60 | 45,95 | -0,41% | - |
| 07.09.2026 | 45,90 | 46,71 | 45,73 | 46,14 | 0,67% | 25,00 |
| 04.09.2026 | 46,19 | 46,44 | 45,77 | 45,83 | -0,78% | 1,00 |
| 03.09.2026 | 46,39 | 46,48 | 45,47 | 46,19 | -0,36% | - |
| 02.09.2026 | 45,99 | 46,99 | 45,94 | 46,36 | 0,94% | - |
| 01.09.2026 | 47,11 | 47,72 | 45,92 | 45,93 | -2,34% | 203,00 |
| 31.08.2026 | 47,63 | 47,97 | 47,01 | 47,03 | -1,35% | 250,00 |
| 28.08.2026 | 47,27 | 48,24 | 47,17 | 47,67 | 1,20% | 2,00 |
| 27.08.2026 | 47,73 | 47,81 | 46,91 | 47,11 | -1,20% | 100,00 |
| 26.08.2026 | 47,21 | 48,07 | 47,18 | 47,68 | 1,13% | - |
| 25.08.2026 | 48,30 | 48,61 | 46,97 | 47,14 | -2,36% | - |
| 24.08.2026 | 47,02 | 48,34 | 46,94 | 48,28 | 2,55% | - |
| 21.08.2026 | 46,93 | 47,50 | 46,66 | 47,08 | 0,35% | 126,00 |
| 20.08.2026 | 47,64 | 47,83 | 46,66 | 46,92 | -1,56% | 1,00 |
| 19.08.2026 | 47,16 | 48,10 | 46,59 | 47,66 | 0,83% | - |
| 18.08.2026 | 47,11 | 47,68 | 46,56 | 47,27 | -0,13% | 79,00 |
| 17.08.2026 | 48,99 | 49,11 | 47,04 | 47,33 | -3,41% | 1,00 |
| 14.08.2026 | 49,19 | 49,54 | 48,80 | 49,00 | -0,40% | 2,00 |
| 13.08.2026 | 49,56 | 50,23 | 49,06 | 49,20 | -0,69% | 21,00 |
| 12.08.2026 | 50,76 | 50,95 | 49,40 | 49,54 | -2,68% | 14,00 |
| 11.08.2026 | 51,19 | 51,48 | 50,65 | 50,90 | -0,31% | - |
| 10.08.2026 | 50,73 | 51,16 | 50,55 | 51,06 | 0,83% | - |
| 07.08.2026 | 51,03 | 52,09 | 50,64 | 50,64 | -1,04% | 25,00 |
| 06.08.2026 | 49,75 | 51,45 | 49,75 | 51,17 | 2,70% | - |
| 05.08.2026 | 50,63 | 51,18 | 49,66 | 49,83 | -1,53% | - |
| 04.08.2026 | 50,29 | 50,77 | 49,72 | 50,60 | 0,72% | 72,00 |
| 03.08.2026 | 49,13 | 51,02 | 48,86 | 50,24 | 2,19% | 46,00 |
| 31.07.2026 | 48,92 | 49,45 | 48,54 | 49,17 | 0,59% | - |
| 30.07.2026 | 47,96 | 49,18 | 47,90 | 48,88 | 1,57% | - |
| 29.07.2026 | 47,57 | 49,16 | 47,02 | 48,12 | 1,17% | - |
| 28.07.2026 | 48,18 | 49,00 | 47,25 | 47,57 | -1,06% | 301,00 |
| 27.07.2026 | 48,55 | 48,66 | 47,52 | 48,08 | -0,16% | 520,00 |
| 24.07.2026 | 46,98 | 48,28 | 46,92 | 48,15 | 2,21% | 283,00 |
| 23.07.2026 | 49,83 | 50,47 | 46,69 | 47,11 | -5,55% | 670,00 |
| 22.07.2026 | 51,49 | 51,88 | 49,84 | 49,88 | -3,05% | 150,00 |
| 21.07.2026 | 52,01 | 52,75 | 51,37 | 51,45 | -1,10% | - |
| 20.07.2026 | 50,66 | 53,80 | 50,54 | 52,02 | 2,77% | - |
| 17.07.2026 | 52,05 | 52,15 | 50,40 | 50,62 | -2,97% | 2,00 |
| 16.07.2026 | 50,82 | 52,23 | 49,82 | 52,17 | 2,21% | - |
| 15.07.2026 | 50,25 | 51,97 | 49,94 | 51,04 | 1,47% | - |
| 14.07.2026 | 50,40 | 50,99 | 49,34 | 50,30 | -0,24% | - |
| 13.07.2026 | 50,01 | 51,29 | 49,38 | 50,42 | 0,57% | 1,00 |
| 10.07.2026 | 49,66 | 50,42 | 49,46 | 50,14 | 0,94% | - |
| 09.07.2026 | 50,48 | 50,65 | 49,56 | 49,67 | -0,94% | 1,00 |
| 08.07.2026 | 51,24 | 51,28 | 50,01 | 50,14 | -1,96% | - |
| 07.07.2026 | 51,13 | 52,35 | 50,87 | 51,14 | -0,04% | - |
| 06.07.2026 | 51,12 | 51,89 | 50,71 | 51,16 | 0,08% | - |
| 03.07.2026 | 51,38 | 51,57 | 50,47 | 51,12 | 0,04% | - |
| 02.07.2026 | 51,37 | 51,94 | 50,82 | 51,10 | -0,31% | - |
| 01.07.2026 | 50,91 | 51,26 | 50,13 | 51,26 | 0,51% | - |
| 30.06.2026 | 51,35 | 51,50 | 49,97 | 51,00 | -0,57% | - |
| 29.06.2026 | 51,32 | 52,12 | 51,12 | 51,29 | 0,16% | - |
| 26.06.2026 | 51,40 | 51,88 | 50,57 | 51,21 | -0,04% | - |
| 25.06.2026 | 51,20 | 52,39 | 50,88 | 51,23 | 0,39% | - |
| 24.06.2026 | 50,86 | 51,35 | 50,37 | 51,03 | -0,08% | - |
| 23.06.2026 | 51,02 | 51,13 | 50,41 | 51,07 | -0,43% | - |
| 22.06.2026 | 52,66 | 52,96 | 50,55 | 51,29 | -2,77% | 12,00 |
| 19.06.2026 | 53,84 | 54,63 | 52,71 | 52,75 | -2,19% | 2,00 |
| 18.06.2026 | 53,32 | 53,93 | 52,42 | 53,93 | 0,63% | 17,00 |
| 17.06.2026 | 53,78 | 54,34 | 53,20 | 53,59 | -0,56% | 1,00 |
| 16.06.2026 | 53,82 | 54,57 | 53,66 | 53,89 | 0,00% | - |
| 15.06.2026 | 54,45 | 54,92 | 53,25 | 53,89 | 0,30% | 1,00 |