43,265€
-1,41%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 56,88 | 57,66 | 53,09 | 53,73 | -5,27% | 12,00 |
| 11.06.2026 | 55,14 | 57,63 | 54,98 | 56,72 | 2,74% | 19,00 |
| 10.06.2026 | 56,13 | 56,18 | 54,16 | 55,21 | -0,63% | 1,00 |
| 09.06.2026 | 54,71 | 56,94 | 54,12 | 55,56 | 1,63% | 1,00 |
| 08.06.2026 | 53,41 | 55,60 | 53,41 | 54,67 | 1,88% | 2,00 |
| 05.06.2026 | 53,56 | 55,16 | 53,34 | 53,66 | 0,07% | 1,00 |
| 04.06.2026 | 53,73 | 54,39 | 53,24 | 53,62 | -0,37% | 1,00 |
| 03.06.2026 | 54,91 | 55,27 | 53,78 | 53,82 | -1,86% | - |
| 02.06.2026 | 55,00 | 55,84 | 54,72 | 54,84 | -0,42% | - |
| 01.06.2026 | 55,70 | 56,44 | 54,53 | 55,07 | -1,18% | - |
| 29.05.2026 | 55,37 | 57,00 | 55,32 | 55,73 | 0,70% | 2,00 |
| 28.05.2026 | 54,11 | 55,84 | 54,07 | 55,34 | 1,23% | 2,00 |
| 27.05.2026 | 52,48 | 55,86 | 52,44 | 54,67 | 4,15% | 102,00 |
| 26.05.2026 | 52,67 | 52,96 | 51,73 | 52,49 | -0,40% | 12,00 |
| 25.05.2026 | 51,50 | 53,13 | 51,50 | 52,70 | 2,63% | 1,00 |
| 22.05.2026 | 52,40 | 52,72 | 51,14 | 51,35 | -2,12% | - |
| 21.05.2026 | 51,36 | 52,62 | 50,52 | 52,46 | 3,11% | 33,00 |
| 20.05.2026 | 49,98 | 51,32 | 49,63 | 50,88 | 1,75% | - |
| 19.05.2026 | 49,42 | 50,22 | 48,98 | 50,01 | 1,63% | - |
| 18.05.2026 | 48,50 | 49,46 | 47,61 | 49,21 | -0,80% | - |
| 15.05.2026 | 50,49 | 50,53 | 49,49 | 49,60 | -2,57% | 24,00 |
| 14.05.2026 | 51,08 | 51,27 | 50,56 | 50,91 | -0,22% | - |
| 13.05.2026 | 50,94 | 51,04 | 49,29 | 51,02 | 0,35% | 101,00 |
| 12.05.2026 | 51,73 | 51,73 | 50,43 | 50,84 | -1,68% | - |
| 11.05.2026 | 54,75 | 54,75 | 51,45 | 51,71 | -5,41% | 16,00 |
| 08.05.2026 | 54,29 | 55,04 | 54,13 | 54,67 | 0,48% | - |
| 07.05.2026 | 54,35 | 55,88 | 54,25 | 54,41 | 0,37% | 15,00 |
| 06.05.2026 | 51,81 | 54,81 | 51,81 | 54,21 | 4,67% | - |
| 05.05.2026 | 51,01 | 51,95 | 50,98 | 51,79 | 1,91% | - |
| 04.05.2026 | 51,33 | 52,42 | 50,74 | 50,82 | -1,03% | 70,00 |