49,180€
0,14%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 49,34 | 49,58 | 48,19 | 48,45 | -1,35% | - |
| 03.09.2025 | 48,66 | 50,15 | 48,66 | 49,11 | 0,47% | - |
| 02.09.2025 | 49,25 | 50,52 | 48,88 | 48,88 | -0,77% | - |
| 01.09.2025 | 49,80 | 50,08 | 49,23 | 49,26 | -0,85% | - |
| 29.08.2025 | 50,66 | 50,81 | 49,52 | 49,68 | -1,51% | - |
| 28.08.2025 | 49,24 | 51,39 | 49,13 | 50,44 | 2,45% | - |
| 27.08.2025 | 48,23 | 50,07 | 48,04 | 49,24 | 2,60% | - |
| 26.08.2025 | 47,67 | 48,84 | 47,46 | 47,99 | 0,38% | - |
| 25.08.2025 | 48,04 | 48,33 | 47,77 | 47,81 | -0,58% | - |
| 22.08.2025 | 47,39 | 48,46 | 47,02 | 48,09 | 1,28% | - |
| 21.08.2025 | 47,84 | 47,87 | 47,24 | 47,48 | -0,90% | - |
| 20.08.2025 | 48,08 | 48,21 | 47,56 | 47,91 | -0,52% | - |
| 19.08.2025 | 46,09 | 48,35 | 46,07 | 48,16 | 4,90% | - |
| 18.08.2025 | 46,57 | 46,99 | 45,89 | 45,91 | -0,66% | - |
| 15.08.2025 | 46,44 | 46,50 | 46,14 | 46,21 | -0,33% | - |
| 14.08.2025 | 46,40 | 46,69 | 46,22 | 46,37 | -0,47% | - |
| 13.08.2025 | 46,26 | 46,61 | 46,04 | 46,59 | 0,71% | - |
| 12.08.2025 | 46,13 | 46,50 | 45,47 | 46,26 | 0,54% | - |
| 11.08.2025 | 47,37 | 47,45 | 45,95 | 46,01 | -2,29% | - |
| 08.08.2025 | 46,93 | 47,41 | 46,67 | 47,09 | 0,31% | - |
| 07.08.2025 | 46,88 | 47,49 | 46,49 | 46,94 | 1,09% | - |
| 06.08.2025 | 46,93 | 47,12 | 46,25 | 46,44 | -0,54% | - |
| 05.08.2025 | 47,08 | 47,34 | 46,52 | 46,69 | -0,99% | - |
| 04.08.2025 | 47,35 | 47,45 | 46,55 | 47,15 | 0,54% | - |
| 01.08.2025 | 46,86 | 47,03 | 46,22 | 46,90 | -0,40% | - |
| 31.07.2025 | 48,22 | 48,36 | 46,88 | 47,09 | -2,24% | - |
| 30.07.2025 | 47,64 | 48,33 | 47,52 | 48,17 | 1,16% | - |
| 29.07.2025 | 48,30 | 48,46 | 47,57 | 47,62 | -1,16% | - |
| 28.07.2025 | 49,58 | 49,85 | 48,05 | 48,18 | -1,95% | - |
| 25.07.2025 | 47,62 | 49,19 | 47,17 | 49,14 | 2,28% | - |
| 24.07.2025 | 50,83 | 50,86 | 47,83 | 48,04 | -5,40% | - |
| 23.07.2025 | 50,68 | 51,11 | 49,89 | 50,78 | 1,18% | 150,00 |
| 22.07.2025 | 49,50 | 50,76 | 49,43 | 50,19 | 0,74% | - |
| 21.07.2025 | 50,27 | 50,57 | 49,22 | 49,82 | -0,80% | - |
| 18.07.2025 | 50,08 | 51,28 | 49,88 | 50,22 | 0,60% | - |
| 17.07.2025 | 51,01 | 51,11 | 49,66 | 49,92 | -1,40% | - |
| 16.07.2025 | 50,31 | 51,02 | 50,13 | 50,63 | 0,34% | - |
| 15.07.2025 | 50,41 | 51,02 | 50,32 | 50,46 | -0,30% | - |
| 14.07.2025 | 50,53 | 50,65 | 49,67 | 50,61 | -0,73% | - |
| 11.07.2025 | 51,83 | 51,85 | 50,31 | 50,98 | -1,89% | - |
| 10.07.2025 | 51,33 | 52,19 | 51,16 | 51,96 | 1,01% | - |
| 09.07.2025 | 51,69 | 51,77 | 50,68 | 51,44 | -0,50% | - |
| 08.07.2025 | 51,47 | 51,86 | 50,97 | 51,70 | 0,82% | - |
| 07.07.2025 | 50,93 | 51,75 | 50,54 | 51,28 | 1,60% | - |
| 04.07.2025 | 51,03 | 51,19 | 50,42 | 50,47 | -0,98% | - |
| 03.07.2025 | 51,55 | 51,93 | 50,57 | 50,97 | -0,80% | - |
| 02.07.2025 | 49,83 | 51,63 | 49,20 | 51,38 | 3,49% | 36,00 |
| 01.07.2025 | 48,50 | 49,81 | 48,05 | 49,65 | 1,89% | 15,00 |
| 30.06.2025 | 47,65 | 48,90 | 47,15 | 48,73 | 1,73% | - |
| 27.06.2025 | 47,35 | 48,40 | 47,33 | 47,90 | 1,27% | - |
| 26.06.2025 | 48,26 | 48,38 | 47,01 | 47,30 | -1,87% | - |
| 25.06.2025 | 48,73 | 48,80 | 48,06 | 48,20 | -1,09% | - |
| 24.06.2025 | 48,95 | 49,56 | 48,33 | 48,73 | 0,79% | - |
| 23.06.2025 | 48,73 | 48,91 | 47,73 | 48,35 | -0,56% | 20,00 |
| 20.06.2025 | 49,20 | 49,28 | 48,36 | 48,62 | -0,41% | - |
| 19.06.2025 | 50,15 | 50,17 | 48,60 | 48,82 | -3,26% | - |
| 18.06.2025 | 51,25 | 51,48 | 50,34 | 50,46 | -0,90% | - |
| 17.06.2025 | 50,85 | 51,63 | 50,68 | 50,92 | -0,24% | - |
| 16.06.2025 | 50,60 | 51,45 | 50,58 | 51,04 | 0,45% | - |
| 13.06.2025 | 51,19 | 51,35 | 50,54 | 50,81 | -2,59% | - |
| 12.06.2025 | 52,99 | 53,09 | 51,83 | 52,16 | -2,07% | - |
| 11.06.2025 | 54,01 | 54,21 | 53,05 | 53,26 | -1,59% | - |
| 10.06.2025 | 53,48 | 54,27 | 53,23 | 54,12 | 0,84% | - |
| 09.06.2025 | 53,95 | 54,44 | 53,59 | 53,67 | -0,61% | - |
| 06.06.2025 | 53,25 | 54,10 | 53,08 | 54,00 | 1,16% | - |
| 05.06.2025 | 54,91 | 55,48 | 53,26 | 53,38 | -2,80% | 8,00 |
| 04.06.2025 | 55,01 | 55,42 | 54,68 | 54,92 | 0,07% | - |
| 03.06.2025 | 54,91 | 55,00 | 54,38 | 54,88 | 0,15% | - |
| 02.06.2025 | 54,87 | 54,89 | 53,62 | 54,80 | -0,92% | - |
| 30.05.2025 | 55,13 | 55,76 | 54,72 | 55,31 | 0,42% | - |
| 29.05.2025 | 55,51 | 56,80 | 54,82 | 55,08 | 0,36% | - |
| 28.05.2025 | 55,23 | 55,37 | 54,78 | 54,88 | -0,47% | - |
| 27.05.2025 | 54,51 | 55,21 | 53,96 | 55,14 | 1,06% | - |
| 26.05.2025 | 54,91 | 55,03 | 54,31 | 54,56 | 1,39% | 270,00 |
| 23.05.2025 | 54,83 | 55,14 | 52,67 | 53,81 | -1,91% | 210,00 |
| 22.05.2025 | 56,57 | 56,78 | 54,61 | 54,86 | -2,87% | - |
| 21.05.2025 | 57,21 | 57,23 | 56,14 | 56,48 | -1,57% | - |
| 20.05.2025 | 56,41 | 57,46 | 55,62 | 57,38 | 1,97% | - |
| 19.05.2025 | 57,67 | 57,67 | 55,03 | 56,27 | -4,98% | 50,00 |
| 16.05.2025 | 58,49 | 59,24 | 57,94 | 59,22 | 1,74% | 136,00 |
| 15.05.2025 | 58,17 | 58,31 | 57,72 | 58,21 | 0,09% | - |
| 14.05.2025 | 58,07 | 58,94 | 57,38 | 58,16 | -0,27% | - |
| 13.05.2025 | 57,07 | 58,47 | 57,03 | 58,32 | 1,67% | - |
| 12.05.2025 | 55,01 | 57,74 | 54,91 | 57,36 | 5,73% | - |
| 09.05.2025 | 54,63 | 55,08 | 54,11 | 54,25 | -0,39% | - |
| 08.05.2025 | 55,23 | 55,27 | 54,06 | 54,46 | -0,98% | - |
| 07.05.2025 | 55,31 | 55,53 | 54,44 | 55,00 | -0,11% | - |
| 06.05.2025 | 55,21 | 55,68 | 54,71 | 55,06 | -0,07% | - |
| 05.05.2025 | 54,73 | 55,67 | 54,71 | 55,10 | -0,29% | - |
| 02.05.2025 | 54,29 | 55,30 | 54,07 | 55,26 | 2,35% | 60,00 |
| 30.04.2025 | 54,19 | 54,57 | 53,28 | 53,99 | -0,11% | - |
| 29.04.2025 | 54,63 | 55,10 | 53,81 | 54,05 | -1,08% | - |
| 28.04.2025 | 54,81 | 55,62 | 54,38 | 54,64 | -0,80% | - |
| 25.04.2025 | 54,21 | 55,30 | 54,13 | 55,08 | 1,74% | - |
| 24.04.2025 | 53,82 | 54,52 | 53,34 | 54,14 | -1,01% | - |
| 23.04.2025 | 55,11 | 55,84 | 54,00 | 54,69 | 0,90% | - |
| 22.04.2025 | 53,57 | 54,22 | 52,60 | 54,20 | 0,26% | - |
| 17.04.2025 | 57,25 | 58,26 | 53,22 | 54,06 | -2,77% | 100,00 |
| 16.04.2025 | 53,93 | 56,14 | 53,40 | 55,60 | 2,49% | 198,00 |
| 15.04.2025 | 53,91 | 54,71 | 52,91 | 54,25 | 0,11% | 80,00 |