57,340€
1,06%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 57,55 | 57,67 | 56,53 | 57,35 | 0,30% | - |
| 01.04.2025 | 57,21 | 57,71 | 56,56 | 57,18 | 0,81% | 80,00 |
| 31.03.2025 | 56,61 | 57,12 | 55,86 | 56,72 | -0,21% | - |
| 28.03.2025 | 58,57 | 58,69 | 56,45 | 56,84 | -3,40% | - |
| 27.03.2025 | 58,37 | 59,22 | 57,69 | 58,84 | 0,55% | - |
| 26.03.2025 | 60,09 | 60,31 | 58,38 | 58,52 | -2,22% | - |
| 25.03.2025 | 60,12 | 60,34 | 59,35 | 59,85 | -0,61% | - |
| 24.03.2025 | 60,96 | 61,18 | 59,03 | 60,22 | -1,00% | 122,00 |
| 21.03.2025 | 61,49 | 61,55 | 60,11 | 60,83 | -0,72% | 125,00 |
| 20.03.2025 | 61,60 | 61,95 | 60,96 | 61,27 | -0,81% | 99,00 |
| 19.03.2025 | 61,91 | 62,11 | 60,21 | 61,77 | 1,21% | - |
| 18.03.2025 | 61,18 | 61,91 | 60,87 | 61,03 | 0,21% | - |
| 17.03.2025 | 61,36 | 61,39 | 60,49 | 60,90 | -1,65% | - |
| 14.03.2025 | 60,42 | 62,35 | 59,95 | 61,92 | 2,65% | - |
| 13.03.2025 | 61,39 | 62,31 | 59,80 | 60,32 | -2,36% | - |
| 12.03.2025 | 62,06 | 62,37 | 60,75 | 61,78 | 0,47% | - |
| 11.03.2025 | 62,98 | 63,06 | 60,88 | 61,49 | -1,51% | 150,00 |
| 10.03.2025 | 62,12 | 62,96 | 61,84 | 62,43 | -0,32% | - |
| 07.03.2025 | 62,72 | 63,04 | 61,13 | 62,63 | 0,00% | - |
| 06.03.2025 | 64,62 | 64,72 | 62,55 | 62,63 | -2,23% | - |
| 05.03.2025 | 65,28 | 65,48 | 63,24 | 64,06 | -1,57% | - |
| 04.03.2025 | 65,64 | 65,79 | 64,11 | 65,08 | -0,41% | - |
| 03.03.2025 | 66,70 | 66,70 | 64,98 | 65,35 | -1,70% | - |
| 28.02.2025 | 64,62 | 66,60 | 64,34 | 66,48 | 2,83% | 100,00 |
| 27.02.2025 | 64,83 | 65,71 | 63,92 | 64,65 | -0,12% | - |
| 26.02.2025 | 65,02 | 66,05 | 64,54 | 64,73 | 0,50% | - |
| 25.02.2025 | 65,39 | 65,87 | 64,21 | 64,41 | -2,75% | - |
| 24.02.2025 | 67,89 | 68,03 | 66,01 | 66,23 | -2,37% | - |
| 21.02.2025 | 66,50 | 68,50 | 66,46 | 67,84 | 1,57% | - |
| 20.02.2025 | 66,02 | 66,87 | 65,53 | 66,79 | 1,27% | - |
| 19.02.2025 | 66,60 | 66,68 | 65,35 | 65,95 | -0,39% | - |
| 18.02.2025 | 65,68 | 66,39 | 65,24 | 66,21 | 1,27% | - |
| 17.02.2025 | 67,30 | 67,30 | 65,38 | 65,38 | -2,33% | - |
| 14.02.2025 | 68,64 | 69,74 | 66,37 | 66,94 | -2,49% | - |
| 13.02.2025 | 62,72 | 68,66 | 62,64 | 68,65 | 9,07% | 169,00 |
| 12.02.2025 | 62,47 | 63,09 | 61,25 | 62,94 | 1,25% | - |
| 11.02.2025 | 60,92 | 62,29 | 60,78 | 62,16 | 1,47% | - |
| 10.02.2025 | 60,68 | 61,28 | 60,47 | 61,26 | 0,69% | - |
| 07.02.2025 | 62,02 | 62,06 | 60,56 | 60,84 | -2,39% | - |
| 06.02.2025 | 61,10 | 62,45 | 60,55 | 62,33 | 1,61% | - |
| 05.02.2025 | 61,00 | 61,41 | 60,38 | 61,34 | 0,18% | - |
| 04.02.2025 | 61,04 | 61,47 | 60,38 | 61,23 | 0,66% | - |
| 03.02.2025 | 59,56 | 61,20 | 59,50 | 60,83 | -1,01% | - |
| 31.01.2025 | 60,96 | 62,27 | 60,96 | 61,45 | 0,20% | - |
| 30.01.2025 | 61,08 | 61,56 | 60,33 | 61,33 | 1,24% | - |
| 29.01.2025 | 60,18 | 61,12 | 59,28 | 60,58 | -0,93% | - |
| 28.01.2025 | 61,86 | 62,46 | 60,90 | 61,15 | -1,08% | - |
| 27.01.2025 | 60,49 | 61,99 | 60,11 | 61,82 | 0,52% | - |
| 24.01.2025 | 59,75 | 62,79 | 59,65 | 61,50 | 2,95% | - |
| 23.01.2025 | 58,26 | 59,94 | 58,26 | 59,74 | 2,02% | - |
| 22.01.2025 | 58,34 | 58,87 | 57,92 | 58,56 | 0,81% | - |
| 21.01.2025 | 57,43 | 58,33 | 57,31 | 58,09 | 0,40% | - |
| 20.01.2025 | 57,52 | 58,09 | 57,06 | 57,86 | 0,05% | - |
| 17.01.2025 | 56,88 | 57,91 | 55,92 | 57,83 | 1,55% | - |
| 16.01.2025 | 54,14 | 58,68 | 54,14 | 56,95 | 7,31% | 136,00 |
| 15.01.2025 | 53,36 | 53,65 | 52,47 | 53,07 | -0,09% | - |
| 14.01.2025 | 53,11 | 53,89 | 52,75 | 53,12 | -0,38% | - |
| 13.01.2025 | 52,97 | 54,01 | 52,77 | 53,32 | 0,68% | - |
| 10.01.2025 | 52,88 | 53,89 | 52,75 | 52,96 | 0,32% | - |
| 09.01.2025 | 51,96 | 53,12 | 51,42 | 52,79 | 1,89% | - |
| 08.01.2025 | 52,52 | 52,67 | 51,25 | 51,81 | -0,59% | 300,00 |
| 07.01.2025 | 51,02 | 52,43 | 51,02 | 52,12 | 1,50% | - |
| 06.01.2025 | 49,53 | 51,68 | 49,46 | 51,35 | 3,56% | - |
| 03.01.2025 | 50,84 | 51,01 | 49,19 | 49,59 | -1,79% | - |
| 02.01.2025 | 51,05 | 51,55 | 49,80 | 50,49 | -1,64% | - |
| 30.12.2024 | 50,82 | 51,54 | 50,71 | 51,33 | 1,36% | - |
| 27.12.2024 | 50,02 | 50,88 | 49,75 | 50,64 | 0,42% | - |
| 23.12.2024 | 50,37 | 50,57 | 49,82 | 50,43 | 0,71% | - |
| 20.12.2024 | 49,71 | 50,41 | 49,41 | 50,08 | -0,22% | - |
| 19.12.2024 | 49,76 | 50,42 | 49,39 | 50,19 | 0,28% | 900,00 |
| 18.12.2024 | 51,40 | 51,64 | 49,84 | 50,05 | -3,03% | 100,00 |
| 17.12.2024 | 51,27 | 51,74 | 50,26 | 51,61 | 1,00% | - |
| 16.12.2024 | 51,25 | 51,73 | 50,99 | 51,10 | -0,99% | - |
| 13.12.2024 | 52,10 | 52,28 | 51,16 | 51,61 | -1,51% | - |
| 12.12.2024 | 52,16 | 52,93 | 51,81 | 52,40 | 0,81% | - |
| 11.12.2024 | 51,40 | 52,35 | 50,89 | 51,98 | 1,19% | - |
| 10.12.2024 | 51,52 | 51,71 | 51,03 | 51,37 | -1,00% | - |
| 09.12.2024 | 50,06 | 52,15 | 50,04 | 51,89 | 3,04% | - |
| 06.12.2024 | 48,28 | 50,61 | 48,28 | 50,36 | 5,76% | - |
| 05.12.2024 | 47,36 | 48,02 | 47,30 | 47,62 | 0,53% | - |
| 04.12.2024 | 46,52 | 47,71 | 46,45 | 47,37 | 1,79% | - |
| 03.12.2024 | 46,66 | 47,72 | 46,41 | 46,53 | -0,78% | - |
| 02.12.2024 | 46,01 | 47,70 | 45,61 | 46,90 | 1,89% | - |
| 29.11.2024 | 46,62 | 46,78 | 45,67 | 46,03 | -2,04% | 3,00 |
| 28.11.2024 | 47,22 | 47,29 | 46,80 | 46,99 | -0,54% | - |
| 27.11.2024 | 47,40 | 47,70 | 46,60 | 47,24 | -0,43% | - |
| 26.11.2024 | 46,87 | 48,33 | 46,48 | 47,45 | 0,80% | 800,00 |
| 25.11.2024 | 46,67 | 47,67 | 46,64 | 47,07 | 0,63% | 120,00 |
| 22.11.2024 | 46,51 | 47,05 | 46,09 | 46,78 | 0,44% | - |
| 21.11.2024 | 47,39 | 47,45 | 45,83 | 46,57 | -1,72% | - |
| 20.11.2024 | 47,61 | 47,94 | 46,91 | 47,39 | 0,11% | - |
| 19.11.2024 | 48,01 | 48,33 | 46,53 | 47,34 | -0,95% | - |
| 18.11.2024 | 47,93 | 48,37 | 47,61 | 47,79 | -0,54% | 412,00 |
| 15.11.2024 | 47,46 | 48,28 | 47,27 | 48,05 | 1,52% | - |
| 14.11.2024 | 46,24 | 47,65 | 45,95 | 47,33 | 2,45% | 400,00 |
| 13.11.2024 | 46,27 | 46,66 | 45,99 | 46,20 | -0,27% | - |
| 12.11.2024 | 47,68 | 47,81 | 46,10 | 46,33 | -3,72% | - |
| 11.11.2024 | 49,01 | 49,11 | 47,56 | 48,12 | -1,62% | - |
| 08.11.2024 | 50,72 | 50,90 | 48,36 | 48,91 | -3,43% | 18,00 |
| 07.11.2024 | 49,13 | 50,89 | 48,94 | 50,64 | 3,73% | 585,00 |