53,120€
0,95%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 51,59 | 53,32 | 51,57 | 52,66 | -0,19% | 962,00 |
| 01.04.2026 | 52,45 | 52,98 | 52,13 | 52,76 | 1,11% | 19.000,00 |
| 31.03.2026 | 50,99 | 52,27 | 50,44 | 52,18 | 3,20% | - |
| 30.03.2026 | 49,71 | 51,09 | 49,67 | 50,56 | 1,78% | - |
| 27.03.2026 | 51,59 | 51,63 | 49,67 | 49,68 | -3,39% | - |
| 26.03.2026 | 51,68 | 52,08 | 50,65 | 51,42 | -1,04% | - |
| 25.03.2026 | 52,87 | 53,06 | 51,72 | 51,96 | -1,70% | - |
| 24.03.2026 | 51,91 | 53,03 | 51,44 | 52,86 | 0,99% | - |
| 23.03.2026 | 51,07 | 53,56 | 50,23 | 52,34 | 1,02% | - |
| 20.03.2026 | 52,45 | 53,40 | 51,48 | 51,81 | -0,56% | - |
| 19.03.2026 | 52,31 | 52,49 | 51,29 | 52,10 | -0,50% | - |
| 18.03.2026 | 53,15 | 54,69 | 52,32 | 52,36 | -0,49% | - |
| 17.03.2026 | 52,55 | 53,22 | 52,01 | 52,62 | -0,53% | - |
| 16.03.2026 | 52,85 | 53,27 | 51,82 | 52,90 | 1,13% | 1.440,00 |
| 13.03.2026 | 52,75 | 53,49 | 51,95 | 52,31 | -0,85% | - |
| 12.03.2026 | 53,21 | 53,79 | 52,17 | 52,76 | -1,86% | - |
| 11.03.2026 | 54,99 | 55,27 | 53,67 | 53,76 | -2,06% | 290,00 |
| 10.03.2026 | 55,07 | 56,04 | 54,77 | 54,89 | -0,62% | - |
| 09.03.2026 | 53,62 | 55,52 | 53,32 | 55,23 | 0,29% | 18.800,00 |
| 06.03.2026 | 54,53 | 55,26 | 53,88 | 55,07 | 1,38% | - |
| 05.03.2026 | 53,67 | 55,18 | 53,03 | 54,32 | 0,04% | 9.500,00 |
| 04.03.2026 | 52,67 | 54,35 | 52,26 | 54,30 | 2,20% | 16.200,00 |
| 03.03.2026 | 56,05 | 56,09 | 52,55 | 53,13 | -6,16% | - |
| 02.03.2026 | 57,19 | 57,33 | 55,66 | 56,62 | -2,65% | 17.100,00 |
| 27.02.2026 | 58,65 | 58,69 | 57,84 | 58,16 | -0,95% | 39.000,00 |
| 26.02.2026 | 57,73 | 59,29 | 57,32 | 58,72 | 1,42% | - |
| 25.02.2026 | 57,80 | 58,28 | 57,35 | 57,90 | 0,23% | - |
| 24.02.2026 | 57,69 | 58,63 | 57,38 | 57,77 | 0,19% | 7.050,00 |
| 23.02.2026 | 57,01 | 58,24 | 56,53 | 57,66 | 1,10% | - |
| 20.02.2026 | 53,59 | 58,27 | 53,52 | 57,03 | 6,44% | 1.200,00 |
| 19.02.2026 | 50,31 | 53,73 | 49,11 | 53,58 | 6,61% | 1.983,00 |
| 18.02.2026 | 50,41 | 50,69 | 49,71 | 50,26 | -0,16% | - |
| 17.02.2026 | 50,07 | 50,82 | 49,80 | 50,34 | 0,16% | - |
| 16.02.2026 | 50,73 | 51,15 | 50,16 | 50,26 | -0,83% | - |
| 13.02.2026 | 51,14 | 51,26 | 50,35 | 50,68 | -0,71% | - |
| 12.02.2026 | 51,27 | 52,28 | 51,04 | 51,04 | -0,37% | - |
| 11.02.2026 | 50,79 | 51,52 | 50,36 | 51,23 | 0,97% | - |
| 10.02.2026 | 49,81 | 50,90 | 49,69 | 50,74 | 2,43% | - |
| 09.02.2026 | 48,54 | 49,59 | 48,45 | 49,54 | 2,17% | - |
| 06.02.2026 | 48,70 | 48,72 | 46,92 | 48,49 | -0,26% | 720,00 |
| 05.02.2026 | 48,65 | 49,14 | 47,61 | 48,61 | 0,24% | - |
| 04.02.2026 | 48,14 | 48,91 | 47,99 | 48,50 | 1,31% | 1.400,00 |
| 03.02.2026 | 49,09 | 49,23 | 47,36 | 47,87 | -2,21% | 200,00 |
| 02.02.2026 | 48,37 | 49,45 | 48,30 | 48,95 | 0,10% | - |
| 30.01.2026 | 48,14 | 49,34 | 48,08 | 48,90 | 1,16% | 75,00 |
| 29.01.2026 | 48,36 | 48,96 | 47,35 | 48,34 | 0,42% | - |
| 28.01.2026 | 49,55 | 49,56 | 47,59 | 48,14 | -2,86% | 43.200,00 |
| 27.01.2026 | 50,48 | 50,53 | 49,52 | 49,56 | -1,48% | - |
| 26.01.2026 | 49,53 | 50,41 | 49,39 | 50,30 | 1,58% | - |
| 23.01.2026 | 49,61 | 49,73 | 49,16 | 49,52 | -0,04% | 294,00 |
| 22.01.2026 | 49,88 | 50,33 | 49,44 | 49,54 | -0,61% | 84,00 |
| 21.01.2026 | 49,08 | 50,14 | 48,76 | 49,85 | 1,88% | 3.050,00 |
| 20.01.2026 | 49,80 | 49,82 | 48,84 | 48,93 | -2,06% | 6.802,00 |
| 19.01.2026 | 50,19 | 50,42 | 49,61 | 49,96 | -2,24% | 7.200,00 |
| 16.01.2026 | 51,37 | 51,61 | 50,88 | 51,10 | -0,31% | 702,00 |
| 15.01.2026 | 52,43 | 52,54 | 50,18 | 51,26 | -1,69% | 828,00 |
| 14.01.2026 | 53,23 | 53,57 | 52,00 | 52,14 | -2,03% | 162,00 |
| 13.01.2026 | 53,43 | 53,50 | 52,66 | 53,22 | -0,47% | - |
| 12.01.2026 | 54,25 | 54,81 | 52,87 | 53,47 | -1,05% | - |
| 09.01.2026 | 53,29 | 54,24 | 52,45 | 54,04 | 1,39% | 7.850,00 |
| 08.01.2026 | 52,59 | 53,31 | 52,43 | 53,30 | 0,57% | - |
| 07.01.2026 | 54,53 | 54,59 | 51,91 | 53,00 | -2,82% | 600,00 |
| 06.01.2026 | 54,55 | 55,19 | 54,18 | 54,54 | 0,52% | 690,00 |
| 05.01.2026 | 55,03 | 55,15 | 53,16 | 54,26 | -0,84% | 429,00 |
| 02.01.2026 | 54,96 | 55,98 | 54,59 | 54,72 | -0,22% | 260,00 |
| 30.12.2025 | 55,11 | 55,27 | 54,79 | 54,84 | -1,15% | - |
| 29.12.2025 | 55,97 | 56,26 | 54,77 | 55,48 | -0,75% | 21,00 |
| 23.12.2025 | 56,60 | 56,66 | 55,86 | 55,90 | -1,24% | - |
| 22.12.2025 | 56,45 | 57,21 | 56,15 | 56,60 | -1,60% | - |
| 19.12.2025 | 57,11 | 57,65 | 56,33 | 57,52 | 0,67% | 8,00 |
| 18.12.2025 | 56,52 | 57,51 | 56,19 | 57,14 | 1,29% | - |
| 17.12.2025 | 57,65 | 57,78 | 56,35 | 56,41 | -1,76% | - |
| 16.12.2025 | 56,27 | 57,98 | 55,65 | 57,42 | 1,70% | 20,00 |
| 15.12.2025 | 56,13 | 57,61 | 56,07 | 56,46 | 0,00% | - |
| 12.12.2025 | 56,05 | 56,86 | 55,55 | 56,46 | -0,12% | 22,00 |
| 11.12.2025 | 56,98 | 57,18 | 55,94 | 56,53 | 0,02% | - |
| 10.12.2025 | 57,06 | 57,11 | 55,72 | 56,52 | -0,60% | - |
| 09.12.2025 | 57,77 | 58,00 | 56,69 | 56,86 | -1,35% | - |
| 08.12.2025 | 57,93 | 58,45 | 57,55 | 57,64 | -0,17% | - |
| 05.12.2025 | 57,85 | 58,44 | 57,16 | 57,74 | -0,21% | - |
| 04.12.2025 | 58,33 | 58,65 | 57,48 | 57,86 | -0,21% | 38,00 |
| 03.12.2025 | 58,61 | 58,69 | 57,00 | 57,98 | -0,62% | - |
| 02.12.2025 | 58,19 | 59,20 | 57,65 | 58,34 | 0,73% | - |
| 01.12.2025 | 57,95 | 58,34 | 56,90 | 57,92 | -0,92% | - |
| 28.11.2025 | 57,89 | 58,46 | 57,35 | 58,46 | 2,17% | 75,00 |
| 27.11.2025 | 57,05 | 57,94 | 56,81 | 57,22 | 0,03% | - |
| 26.11.2025 | 56,63 | 57,26 | 56,03 | 57,20 | 2,18% | - |
| 25.11.2025 | 56,39 | 56,52 | 55,35 | 55,98 | -0,32% | - |
| 24.11.2025 | 56,63 | 57,28 | 56,06 | 56,16 | 0,57% | 40,00 |
| 21.11.2025 | 56,10 | 56,87 | 55,74 | 55,84 | -0,18% | - |
| 20.11.2025 | 56,59 | 57,47 | 55,94 | 55,94 | -0,46% | 75,00 |
| 19.11.2025 | 55,35 | 56,31 | 54,85 | 56,20 | 1,12% | - |
| 18.11.2025 | 55,13 | 55,60 | 54,60 | 55,58 | 0,25% | - |
| 17.11.2025 | 57,23 | 57,39 | 55,42 | 55,44 | -2,36% | - |
| 14.11.2025 | 58,11 | 58,15 | 56,10 | 56,78 | -1,76% | - |
| 13.11.2025 | 58,71 | 59,44 | 57,72 | 57,80 | -1,40% | - |
| 12.11.2025 | 57,83 | 59,07 | 57,65 | 58,62 | 1,91% | - |
| 11.11.2025 | 56,63 | 58,22 | 56,59 | 57,52 | 1,84% | 68,00 |
| 10.11.2025 | 55,77 | 56,76 | 55,61 | 56,48 | 2,17% | 20,00 |
| 07.11.2025 | 53,89 | 55,78 | 53,87 | 55,28 | 2,60% | - |