50,870€
1,54%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 52,42 | 52,72 | 51,14 | 51,33 | -2,04% | - |
| 21.05.2026 | 51,25 | 52,63 | 50,52 | 52,40 | 1,89% | - |
| 20.05.2026 | 50,03 | 51,78 | 49,73 | 51,43 | 2,49% | - |
| 19.05.2026 | 49,19 | 50,37 | 48,98 | 50,18 | 1,62% | 9.000,00 |
| 18.05.2026 | 48,19 | 49,46 | 47,62 | 49,38 | -0,40% | - |
| 15.05.2026 | 50,15 | 50,37 | 49,51 | 49,58 | -2,19% | 120,00 |
| 14.05.2026 | 51,11 | 51,27 | 50,56 | 50,69 | -0,72% | - |
| 13.05.2026 | 51,01 | 51,10 | 49,29 | 51,06 | 0,35% | - |
| 12.05.2026 | 51,49 | 51,51 | 50,43 | 50,88 | -1,66% | 115,00 |
| 11.05.2026 | 54,49 | 54,51 | 51,45 | 51,74 | -5,45% | 185,00 |
| 08.05.2026 | 54,45 | 55,04 | 54,16 | 54,72 | 0,72% | - |
| 07.05.2026 | 54,34 | 55,87 | 54,23 | 54,33 | 0,09% | - |
| 06.05.2026 | 52,25 | 54,81 | 51,89 | 54,28 | 4,79% | 1.062,00 |
| 05.05.2026 | 51,07 | 51,94 | 50,99 | 51,80 | 1,57% | 46,00 |
| 04.05.2026 | 51,35 | 52,42 | 50,75 | 51,00 | -0,58% | 1.080,00 |
| 30.04.2026 | 51,73 | 52,03 | 50,98 | 51,30 | -1,55% | - |
| 29.04.2026 | 53,77 | 53,83 | 51,96 | 52,11 | -2,73% | - |
| 28.04.2026 | 55,02 | 55,04 | 53,49 | 53,57 | -2,72% | - |
| 27.04.2026 | 54,13 | 55,35 | 54,09 | 55,07 | 1,36% | - |
| 24.04.2026 | 54,55 | 54,57 | 52,86 | 54,33 | -0,22% | - |
| 23.04.2026 | 55,61 | 55,71 | 53,05 | 54,45 | -2,75% | - |
| 22.04.2026 | 59,40 | 59,80 | 55,72 | 55,99 | -4,70% | 1.400,00 |
| 21.04.2026 | 57,43 | 60,25 | 56,98 | 58,75 | 2,37% | 90.000,00 |
| 20.04.2026 | 56,05 | 57,39 | 55,73 | 57,39 | 1,54% | - |
| 17.04.2026 | 55,21 | 57,11 | 55,11 | 56,52 | 2,88% | - |
| 16.04.2026 | 54,81 | 55,36 | 54,60 | 54,94 | 0,71% | - |
| 15.04.2026 | 54,48 | 54,59 | 53,22 | 54,55 | -0,38% | 8.700,00 |
| 14.04.2026 | 52,71 | 54,90 | 52,67 | 54,76 | 3,67% | - |
| 13.04.2026 | 53,63 | 53,79 | 52,40 | 52,82 | -2,40% | - |
| 10.04.2026 | 54,32 | 55,89 | 54,11 | 54,12 | -0,29% | - |
| 09.04.2026 | 54,11 | 54,48 | 52,71 | 54,28 | -0,28% | - |
| 08.04.2026 | 53,51 | 55,21 | 53,33 | 54,43 | 5,65% | - |
| 07.04.2026 | 53,15 | 53,67 | 50,93 | 51,52 | -3,32% | - |
| 02.04.2026 | 51,59 | 53,33 | 51,57 | 53,29 | 1,00% | 1.262,00 |
| 01.04.2026 | 52,45 | 52,98 | 52,13 | 52,76 | 1,11% | 19.000,00 |
| 31.03.2026 | 50,99 | 52,27 | 50,44 | 52,18 | 3,20% | - |
| 30.03.2026 | 49,71 | 51,09 | 49,67 | 50,56 | 1,78% | - |
| 27.03.2026 | 51,59 | 51,63 | 49,67 | 49,68 | -3,39% | - |
| 26.03.2026 | 51,68 | 52,08 | 50,65 | 51,42 | -1,04% | - |
| 25.03.2026 | 52,87 | 53,06 | 51,72 | 51,96 | -1,70% | - |
| 24.03.2026 | 51,91 | 53,03 | 51,44 | 52,86 | 0,99% | - |
| 23.03.2026 | 51,07 | 53,56 | 50,23 | 52,34 | 1,02% | - |
| 20.03.2026 | 52,45 | 53,40 | 51,48 | 51,81 | -0,56% | - |
| 19.03.2026 | 52,31 | 52,49 | 51,29 | 52,10 | -0,50% | - |
| 18.03.2026 | 53,15 | 54,69 | 52,32 | 52,36 | -0,49% | - |
| 17.03.2026 | 52,55 | 53,22 | 52,01 | 52,62 | -0,53% | - |
| 16.03.2026 | 52,85 | 53,27 | 51,82 | 52,90 | 1,13% | 1.440,00 |
| 13.03.2026 | 52,75 | 53,49 | 51,95 | 52,31 | -0,85% | - |
| 12.03.2026 | 53,21 | 53,79 | 52,17 | 52,76 | -1,86% | - |
| 11.03.2026 | 54,99 | 55,27 | 53,67 | 53,76 | -2,06% | 290,00 |
| 10.03.2026 | 55,07 | 56,04 | 54,77 | 54,89 | -0,62% | - |
| 09.03.2026 | 53,62 | 55,52 | 53,32 | 55,23 | 0,29% | 18.800,00 |
| 06.03.2026 | 54,53 | 55,26 | 53,88 | 55,07 | 1,38% | - |
| 05.03.2026 | 53,67 | 55,18 | 53,03 | 54,32 | 0,04% | 9.500,00 |
| 04.03.2026 | 52,67 | 54,35 | 52,26 | 54,30 | 2,20% | 16.200,00 |
| 03.03.2026 | 56,05 | 56,09 | 52,55 | 53,13 | -6,16% | - |
| 02.03.2026 | 57,19 | 57,33 | 55,66 | 56,62 | -2,65% | 17.100,00 |
| 27.02.2026 | 58,65 | 58,69 | 57,84 | 58,16 | -0,95% | 39.000,00 |
| 26.02.2026 | 57,73 | 59,29 | 57,32 | 58,72 | 1,42% | - |
| 25.02.2026 | 57,80 | 58,28 | 57,35 | 57,90 | 0,23% | - |
| 24.02.2026 | 57,69 | 58,63 | 57,38 | 57,77 | 0,19% | 7.050,00 |
| 23.02.2026 | 57,01 | 58,24 | 56,53 | 57,66 | 1,10% | - |
| 20.02.2026 | 53,59 | 58,27 | 53,52 | 57,03 | 6,44% | 1.200,00 |