43,470€
1,00%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 43,38 | 44,37 | 43,29 | 43,47 | 0,68% | 270,00 |
| 08.10.2026 | 43,03 | 43,66 | 42,60 | 43,18 | -0,16% | 1.980,00 |
| 07.10.2026 | 43,30 | 43,56 | 42,73 | 43,25 | 0,01% | 2.100,00 |
| 06.10.2026 | 43,92 | 44,06 | 43,24 | 43,24 | -1,54% | - |
| 05.10.2026 | 44,12 | 44,55 | 43,46 | 43,92 | 0,23% | 10.620,00 |
| 02.10.2026 | 43,51 | 44,10 | 43,15 | 43,82 | 0,86% | - |
| 01.10.2026 | 44,57 | 44,62 | 43,29 | 43,44 | -2,35% | - |
| 30.09.2026 | 44,72 | 45,40 | 44,44 | 44,49 | -0,26% | - |
| 29.09.2026 | 44,84 | 45,33 | 44,35 | 44,60 | -0,68% | - |
| 28.09.2026 | 43,64 | 45,19 | 43,53 | 44,91 | 2,49% | - |
| 25.09.2026 | 43,95 | 44,41 | 43,52 | 43,82 | -0,02% | - |
| 24.09.2026 | 44,07 | 44,47 | 43,60 | 43,83 | -0,98% | - |
| 23.09.2026 | 43,88 | 44,51 | 43,86 | 44,26 | 0,80% | - |
| 22.09.2026 | 43,22 | 44,66 | 43,09 | 43,91 | 0,71% | 780,00 |
| 21.09.2026 | 43,55 | 43,92 | 42,81 | 43,60 | 0,79% | - |
| 18.09.2026 | 43,90 | 44,28 | 42,91 | 43,26 | -1,46% | 900,00 |
| 17.09.2026 | 44,15 | 45,65 | 43,40 | 43,90 | -0,05% | - |
| 16.09.2026 | 43,63 | 44,12 | 42,95 | 43,92 | 1,04% | - |
| 15.09.2026 | 44,34 | 44,37 | 43,39 | 43,47 | -2,09% | - |
| 14.09.2026 | 44,50 | 44,84 | 44,11 | 44,40 | -0,60% | - |
| 11.09.2026 | 43,73 | 45,33 | 43,71 | 44,67 | 2,67% | - |
| 10.09.2026 | 44,97 | 45,14 | 43,48 | 43,51 | -3,48% | - |
| 09.09.2026 | 45,90 | 46,62 | 44,99 | 45,08 | -1,64% | - |
| 08.09.2026 | 45,85 | 46,64 | 45,60 | 45,83 | -0,63% | - |
| 07.09.2026 | 46,17 | 46,70 | 45,73 | 46,12 | 0,55% | - |
| 04.09.2026 | 46,22 | 46,44 | 45,77 | 45,87 | -0,67% | - |
| 03.09.2026 | 46,40 | 46,53 | 45,48 | 46,18 | -0,57% | - |
| 02.09.2026 | 46,00 | 46,99 | 45,93 | 46,45 | 0,97% | 330,00 |
| 01.09.2026 | 47,23 | 47,70 | 45,95 | 46,00 | -2,25% | 457,00 |
| 31.08.2026 | 47,67 | 47,97 | 47,01 | 47,06 | -1,25% | - |
| 28.08.2026 | 47,20 | 48,24 | 47,18 | 47,66 | 1,00% | 1.599,00 |
| 27.08.2026 | 47,80 | 48,01 | 46,91 | 47,19 | -0,99% | - |
| 26.08.2026 | 47,22 | 48,07 | 47,20 | 47,66 | 0,94% | - |
| 25.08.2026 | 48,43 | 48,61 | 47,11 | 47,21 | -2,23% | - |
| 24.08.2026 | 47,00 | 48,34 | 46,97 | 48,29 | 2,73% | - |
| 21.08.2026 | 47,04 | 47,50 | 46,65 | 47,00 | 0,43% | - |
| 20.08.2026 | 47,66 | 47,83 | 46,66 | 46,80 | -1,73% | - |
| 19.08.2026 | 47,15 | 48,10 | 46,58 | 47,63 | 0,88% | - |
| 18.08.2026 | 47,11 | 47,68 | 46,56 | 47,21 | -0,21% | 3.996,00 |
| 17.08.2026 | 49,09 | 49,11 | 47,01 | 47,31 | -3,45% | 3.300,00 |
| 14.08.2026 | 49,17 | 49,51 | 48,80 | 49,00 | -0,37% | 2.150,00 |
| 13.08.2026 | 49,58 | 50,23 | 49,06 | 49,18 | -0,82% | - |
| 12.08.2026 | 50,83 | 50,95 | 49,40 | 49,59 | -2,30% | 4.108,00 |
| 11.08.2026 | 51,05 | 51,48 | 50,65 | 50,75 | -0,57% | - |
| 10.08.2026 | 50,67 | 51,16 | 50,55 | 51,04 | 0,59% | 10.849,00 |
| 07.08.2026 | 51,05 | 52,07 | 50,51 | 50,74 | -0,59% | - |
| 06.08.2026 | 50,02 | 51,45 | 49,94 | 51,04 | 2,55% | - |
| 05.08.2026 | 51,14 | 51,14 | 49,74 | 49,77 | -1,70% | - |
| 04.08.2026 | 50,37 | 50,77 | 49,72 | 50,63 | 0,78% | - |
| 03.08.2026 | 48,89 | 51,03 | 48,87 | 50,24 | 2,23% | 7.920,00 |
| 31.07.2026 | 49,09 | 49,45 | 48,54 | 49,15 | 0,51% | 874,00 |
| 30.07.2026 | 48,26 | 49,16 | 48,11 | 48,90 | 2,02% | - |
| 29.07.2026 | 47,09 | 49,15 | 47,04 | 47,93 | 0,70% | - |
| 28.07.2026 | 47,96 | 49,00 | 47,26 | 47,59 | -1,10% | 1.188,00 |
| 27.07.2026 | 48,25 | 48,66 | 47,86 | 48,12 | 0,19% | - |
| 24.07.2026 | 47,51 | 48,27 | 47,04 | 48,03 | 2,31% | 1.538,00 |
| 23.07.2026 | 50,05 | 50,06 | 46,69 | 46,95 | -6,33% | - |
| 22.07.2026 | 51,42 | 51,88 | 49,72 | 50,12 | -2,64% | 3.600,00 |
| 21.07.2026 | 52,39 | 52,75 | 51,30 | 51,48 | -0,73% | - |
| 20.07.2026 | 50,57 | 53,48 | 50,55 | 51,86 | 2,39% | - |
| 17.07.2026 | 51,69 | 52,12 | 50,41 | 50,65 | -2,75% | - |
| 16.07.2026 | 50,80 | 52,19 | 49,82 | 52,08 | 2,72% | - |
| 15.07.2026 | 50,91 | 51,97 | 49,94 | 50,70 | 0,90% | - |
| 14.07.2026 | 50,36 | 50,91 | 49,34 | 50,25 | -0,24% | - |
| 13.07.2026 | 49,59 | 51,29 | 49,56 | 50,37 | 0,65% | - |
| 10.07.2026 | 49,46 | 50,42 | 49,46 | 50,05 | 0,79% | - |
| 09.07.2026 | 50,59 | 50,65 | 49,54 | 49,66 | -1,58% | 1.800,00 |
| 08.07.2026 | 51,11 | 51,28 | 50,01 | 50,45 | -1,62% | - |
| 07.07.2026 | 50,95 | 52,35 | 50,91 | 51,28 | 0,27% | - |
| 06.07.2026 | 51,11 | 51,89 | 50,69 | 51,14 | 0,04% | - |
| 03.07.2026 | 51,49 | 51,57 | 50,47 | 51,12 | -0,37% | - |
| 02.07.2026 | 51,37 | 51,94 | 50,82 | 51,31 | -0,16% | - |
| 01.07.2026 | 50,93 | 51,48 | 50,13 | 51,39 | 0,88% | - |
| 30.06.2026 | 51,48 | 51,50 | 49,97 | 50,94 | -0,84% | - |
| 29.06.2026 | 51,53 | 52,12 | 51,11 | 51,37 | 0,31% | - |
| 26.06.2026 | 51,03 | 51,88 | 50,57 | 51,21 | -0,41% | - |
| 25.06.2026 | 51,39 | 52,39 | 50,88 | 51,42 | 0,49% | - |
| 24.06.2026 | 50,99 | 51,33 | 50,38 | 51,17 | 0,57% | - |
| 23.06.2026 | 50,80 | 51,11 | 50,41 | 50,88 | -0,70% | 88,00 |
| 22.06.2026 | 52,83 | 52,95 | 50,55 | 51,24 | -2,62% | - |
| 19.06.2026 | 53,65 | 54,61 | 52,62 | 52,62 | -2,12% | - |
| 18.06.2026 | 53,41 | 53,91 | 52,42 | 53,76 | 1,11% | - |
| 17.06.2026 | 53,84 | 54,33 | 53,12 | 53,17 | -0,91% | - |
| 16.06.2026 | 53,84 | 54,57 | 53,65 | 53,66 | -0,32% | - |
| 15.06.2026 | 54,63 | 54,92 | 53,25 | 53,83 | -0,11% | - |
| 12.06.2026 | 56,83 | 57,67 | 53,09 | 53,89 | -5,46% | - |
| 11.06.2026 | 55,27 | 57,65 | 54,99 | 57,00 | 3,49% | - |
| 10.06.2026 | 56,03 | 56,19 | 54,16 | 55,08 | -1,89% | - |
| 09.06.2026 | 54,73 | 56,94 | 54,12 | 56,14 | 2,67% | - |
| 08.06.2026 | 53,43 | 55,60 | 53,25 | 54,68 | 1,69% | - |
| 05.06.2026 | 53,58 | 55,14 | 53,34 | 53,77 | 0,34% | - |
| 04.06.2026 | 53,78 | 54,39 | 53,26 | 53,59 | -0,32% | - |
| 03.06.2026 | 54,83 | 55,26 | 53,74 | 53,76 | -2,09% | - |
| 02.06.2026 | 55,03 | 55,84 | 54,74 | 54,91 | -0,11% | 418,00 |
| 01.06.2026 | 55,85 | 56,44 | 54,53 | 54,97 | -1,26% | - |
| 29.05.2026 | 55,55 | 56,97 | 55,32 | 55,67 | 0,65% | - |
| 28.05.2026 | 54,35 | 55,84 | 54,26 | 55,31 | 1,21% | - |
| 27.05.2026 | 52,55 | 55,80 | 51,75 | 54,65 | 4,10% | - |
| 26.05.2026 | 52,66 | 52,81 | 51,73 | 52,50 | -0,44% | - |
| 25.05.2026 | 52,02 | 53,14 | 51,54 | 52,73 | 2,73% | - |