67,520€
1,09%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |