49,565€
-2,89%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 49,76 | 50,30 | 49,39 | 49,57 | -0,96% | - |
| 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 |
| 06.11.2024 | 49,16 | 50,07 | 48,58 | 48,82 | 0,03% | 20,00 |
| 05.11.2024 | 49,84 | 50,15 | 48,69 | 48,81 | -1,83% | - |
| 04.11.2024 | 49,60 | 51,02 | 49,05 | 49,72 | -1,67% | 360,00 |
| 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 |