50,620€
0,56%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 50,82 | 51,37 | 50,47 | 50,56 | -0,22% | - |
| 31.10.2024 | 51,21 | 51,63 | 50,34 | 50,67 | -1,57% | - |
| 30.10.2024 | 52,45 | 53,44 | 50,78 | 51,48 | -2,87% | - |
| 29.10.2024 | 54,18 | 54,70 | 52,93 | 53,00 | -2,57% | - |
| 28.10.2024 | 54,36 | 54,94 | 53,83 | 54,40 | 1,30% | 15,00 |
| 25.10.2024 | 54,36 | 54,52 | 53,59 | 53,70 | -1,81% | - |
| 24.10.2024 | 53,82 | 55,49 | 53,82 | 54,69 | 1,30% | - |
| 23.10.2024 | 54,04 | 54,29 | 53,33 | 53,99 | -0,07% | - |
| 22.10.2024 | 54,26 | 55,18 | 53,76 | 54,03 | -1,03% | 5,00 |
| 21.10.2024 | 55,18 | 55,91 | 54,10 | 54,59 | -1,94% | - |
| 18.10.2024 | 54,10 | 56,46 | 53,94 | 55,67 | 2,92% | - |
| 17.10.2024 | 52,72 | 54,30 | 52,33 | 54,09 | 2,93% | - |
| 16.10.2024 | 52,57 | 52,98 | 51,07 | 52,55 | -0,57% | - |
| 15.10.2024 | 54,80 | 54,92 | 51,51 | 52,85 | -3,12% | 660,00 |
| 14.10.2024 | 54,62 | 55,38 | 53,51 | 54,55 | 0,40% | - |
| 11.10.2024 | 54,76 | 54,93 | 54,24 | 54,33 | -0,28% | - |
| 10.10.2024 | 54,69 | 55,25 | 53,82 | 54,48 | -0,62% | - |
| 09.10.2024 | 54,18 | 54,96 | 53,64 | 54,82 | 1,82% | - |
| 08.10.2024 | 54,52 | 54,58 | 52,79 | 53,84 | -1,95% | 10,00 |
| 07.10.2024 | 54,04 | 55,24 | 53,54 | 54,91 | 1,84% | - |
| 04.10.2024 | 53,45 | 54,30 | 53,24 | 53,92 | 0,54% | - |
| 03.10.2024 | 54,70 | 54,88 | 53,39 | 53,63 | -2,01% | - |
| 02.10.2024 | 55,14 | 56,13 | 54,68 | 54,73 | 0,00% | - |
| 01.10.2024 | 56,57 | 56,66 | 54,51 | 54,73 | -3,83% | - |
| 30.09.2024 | 57,77 | 58,82 | 56,87 | 56,91 | -1,73% | - |
| 27.09.2024 | 53,43 | 58,55 | 53,10 | 57,91 | 11,60% | 60,00 |
| 26.09.2024 | 49,47 | 52,67 | 49,47 | 51,89 | 6,51% | 18,00 |
| 25.09.2024 | 48,87 | 49,51 | 48,66 | 48,72 | -0,35% | 10,00 |
| 24.09.2024 | 48,65 | 50,04 | 48,45 | 48,89 | 0,18% | - |
| 23.09.2024 | 48,14 | 49,31 | 47,08 | 48,80 | 2,10% | 50,00 |
| 20.09.2024 | 50,34 | 50,40 | 46,68 | 47,80 | -5,88% | - |
| 19.09.2024 | 50,13 | 51,05 | 49,51 | 50,78 | 2,60% | - |
| 18.09.2024 | 49,99 | 50,54 | 49,32 | 49,50 | -1,99% | - |
| 17.09.2024 | 51,24 | 51,28 | 50,00 | 50,50 | -0,96% | - |
| 16.09.2024 | 51,04 | 51,51 | 50,67 | 50,99 | -0,58% | - |
| 13.09.2024 | 50,94 | 51,50 | 50,68 | 51,29 | 0,02% | - |
| 12.09.2024 | 50,74 | 51,65 | 50,69 | 51,28 | 0,73% | - |
| 11.09.2024 | 49,55 | 50,94 | 49,53 | 50,91 | 1,61% | - |
| 10.09.2024 | 50,10 | 50,87 | 49,45 | 50,11 | -0,29% | - |
| 09.09.2024 | 50,70 | 51,00 | 49,55 | 50,25 | 0,07% | 44,00 |
| 06.09.2024 | 50,88 | 51,54 | 50,19 | 50,22 | -0,96% | - |
| 05.09.2024 | 52,08 | 52,12 | 50,43 | 50,70 | -2,82% | 80,00 |
| 04.09.2024 | 54,00 | 54,18 | 52,05 | 52,17 | -4,10% | - |
| 03.09.2024 | 54,66 | 55,34 | 54,30 | 54,40 | -1,16% | - |
| 02.09.2024 | 55,50 | 55,52 | 54,09 | 55,04 | -0,31% | - |
| 30.08.2024 | 55,28 | 56,04 | 54,95 | 55,21 | 0,02% | - |
| 29.08.2024 | 55,26 | 56,04 | 54,82 | 55,20 | 0,31% | - |
| 28.08.2024 | 55,54 | 55,79 | 54,84 | 55,03 | -1,22% | - |
| 27.08.2024 | 56,21 | 56,37 | 55,39 | 55,71 | -0,29% | - |
| 26.08.2024 | 55,84 | 56,30 | 55,53 | 55,87 | 0,41% | - |
| 23.08.2024 | 55,54 | 56,05 | 55,19 | 55,64 | -0,18% | - |
| 22.08.2024 | 55,51 | 56,14 | 55,45 | 55,74 | 0,69% | - |
| 21.08.2024 | 54,70 | 55,66 | 54,61 | 55,36 | 2,54% | - |
| 20.08.2024 | 54,06 | 54,59 | 53,89 | 53,99 | -0,11% | - |
| 19.08.2024 | 53,58 | 54,42 | 53,44 | 54,05 | 1,20% | - |
| 16.08.2024 | 53,49 | 54,02 | 53,19 | 53,41 | 0,89% | - |
| 15.08.2024 | 52,92 | 54,59 | 52,86 | 52,94 | -0,32% | - |
| 14.08.2024 | 52,66 | 53,23 | 52,52 | 53,11 | 1,45% | - |
| 13.08.2024 | 52,29 | 52,69 | 51,78 | 52,35 | 0,04% | - |
| 12.08.2024 | 52,65 | 52,99 | 51,99 | 52,33 | 0,04% | - |
| 09.08.2024 | 52,06 | 52,89 | 51,94 | 52,31 | 0,04% | - |
| 08.08.2024 | 52,12 | 52,40 | 51,19 | 52,29 | 0,33% | - |
| 07.08.2024 | 52,34 | 52,51 | 51,76 | 52,12 | 0,02% | - |
| 06.08.2024 | 52,72 | 52,88 | 51,69 | 52,11 | 0,00% | - |
| 05.08.2024 | 51,40 | 52,65 | 51,30 | 52,11 | -1,23% | - |
| 02.08.2024 | 53,40 | 53,75 | 52,45 | 52,76 | -1,59% | 38,00 |
| 01.08.2024 | 55,02 | 55,02 | 53,39 | 53,61 | -2,72% | - |
| 31.07.2024 | 55,50 | 55,84 | 54,80 | 55,11 | 0,18% | - |
| 30.07.2024 | 55,78 | 56,04 | 54,70 | 55,01 | -1,36% | - |
| 29.07.2024 | 56,76 | 56,82 | 55,31 | 55,77 | -2,05% | - |
| 26.07.2024 | 55,44 | 57,19 | 55,35 | 56,94 | 3,17% | - |
| 25.07.2024 | 54,83 | 55,36 | 53,75 | 55,19 | 0,91% | - |
| 24.07.2024 | 56,00 | 56,16 | 54,55 | 54,69 | -3,49% | 600,00 |
| 23.07.2024 | 57,00 | 57,43 | 56,41 | 56,67 | -1,24% | - |
| 22.07.2024 | 56,76 | 57,48 | 56,45 | 57,38 | 2,14% | - |
| 19.07.2024 | 56,74 | 56,93 | 56,00 | 56,18 | -1,49% | - |
| 18.07.2024 | 56,86 | 57,67 | 56,31 | 57,03 | 0,71% | - |
| 17.07.2024 | 56,43 | 57,04 | 56,06 | 56,63 | 0,28% | - |
| 16.07.2024 | 56,70 | 56,70 | 55,76 | 56,47 | -0,30% | - |
| 15.07.2024 | 58,18 | 58,20 | 56,60 | 56,64 | -3,28% | 7.805,00 |
| 12.07.2024 | 57,22 | 58,66 | 57,20 | 58,56 | 2,18% | - |
| 11.07.2024 | 56,78 | 57,44 | 56,66 | 57,31 | 1,31% | - |
| 10.07.2024 | 55,52 | 56,77 | 55,23 | 56,57 | 1,27% | 500,00 |
| 09.07.2024 | 56,24 | 56,99 | 55,46 | 55,86 | 0,05% | - |
| 08.07.2024 | 56,48 | 57,04 | 55,77 | 55,83 | -1,06% | - |
| 05.07.2024 | 56,50 | 57,45 | 56,30 | 56,43 | 0,41% | - |
| 04.07.2024 | 56,60 | 57,03 | 56,08 | 56,20 | -0,12% | - |
| 03.07.2024 | 57,20 | 57,37 | 56,18 | 56,27 | -1,93% | - |
| 02.07.2024 | 57,50 | 57,53 | 56,36 | 57,38 | -0,92% | - |
| 01.07.2024 | 57,96 | 58,37 | 57,15 | 57,91 | 0,89% | - |
| 28.06.2024 | 57,37 | 57,69 | 56,80 | 57,40 | 0,56% | - |
| 27.06.2024 | 58,55 | 59,11 | 56,97 | 57,08 | -1,94% | - |
| 26.06.2024 | 58,96 | 59,02 | 57,92 | 58,21 | -0,39% | - |
| 25.06.2024 | 58,05 | 58,93 | 57,53 | 58,44 | 0,38% | - |
| 24.06.2024 | 56,86 | 58,47 | 56,84 | 58,22 | 3,08% | - |
| 21.06.2024 | 57,08 | 57,10 | 56,16 | 56,48 | -0,62% | - |
| 20.06.2024 | 56,64 | 57,69 | 56,36 | 56,83 | 0,18% | - |
| 19.06.2024 | 57,66 | 57,96 | 56,01 | 56,73 | -1,18% | 900,00 |
| 18.06.2024 | 59,46 | 59,62 | 56,67 | 57,41 | -2,93% | - |
| 17.06.2024 | 58,84 | 59,34 | 58,44 | 59,14 | 1,41% | - |