47,100€
-3,13%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 54,21 | 55,03 | 53,47 | 54,19 | 1,31% | - |
| 11.04.2025 | 53,41 | 53,74 | 51,88 | 53,49 | 1,25% | - |
| 10.04.2025 | 55,05 | 55,48 | 51,68 | 52,83 | -4,67% | - |
| 09.04.2025 | 49,83 | 55,91 | 49,35 | 55,42 | 10,92% | - |
| 08.04.2025 | 50,94 | 51,98 | 49,16 | 49,97 | 0,53% | - |
| 07.04.2025 | 50,56 | 51,98 | 47,43 | 49,70 | -5,39% | 172,00 |
| 04.04.2025 | 55,01 | 55,31 | 52,32 | 52,53 | -4,59% | 700,00 |
| 03.04.2025 | 56,35 | 56,78 | 54,82 | 55,06 | -4,33% | - |
| 02.04.2025 | 57,55 | 57,67 | 56,53 | 57,55 | 0,65% | - |
| 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% | - |