50,690€
-0,57%
Echtzeit-Aktienkurs MONCLER S.P.A.
Bid:
Ask:
Aktienkurse zur MONCLER S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 50,31 | 53,73 | 49,11 | 53,58 | 6,61% | 1.983,00 |
| 18.02.2026 | 50,41 | 50,69 | 49,71 | 50,26 | -0,16% | - |
| 17.02.2026 | 50,07 | 50,82 | 49,80 | 50,34 | 0,16% | - |
| 16.02.2026 | 50,73 | 51,15 | 50,16 | 50,26 | -0,83% | - |
| 13.02.2026 | 51,14 | 51,26 | 50,35 | 50,68 | -0,71% | - |
| 12.02.2026 | 51,27 | 52,28 | 51,04 | 51,04 | -0,37% | - |
| 11.02.2026 | 50,79 | 51,52 | 50,36 | 51,23 | 0,97% | - |
| 10.02.2026 | 49,81 | 50,90 | 49,69 | 50,74 | 2,43% | - |
| 09.02.2026 | 48,54 | 49,59 | 48,45 | 49,54 | 2,17% | - |
| 06.02.2026 | 48,70 | 48,72 | 46,92 | 48,49 | -0,26% | 720,00 |
| 05.02.2026 | 48,65 | 49,14 | 47,61 | 48,61 | 0,24% | - |
| 04.02.2026 | 48,14 | 48,91 | 47,99 | 48,50 | 1,31% | 1.400,00 |
| 03.02.2026 | 49,09 | 49,23 | 47,36 | 47,87 | -2,21% | 200,00 |
| 02.02.2026 | 48,37 | 49,45 | 48,30 | 48,95 | 0,10% | - |
| 30.01.2026 | 48,14 | 49,34 | 48,08 | 48,90 | 1,16% | 75,00 |
| 29.01.2026 | 48,36 | 48,96 | 47,35 | 48,34 | 0,42% | - |
| 28.01.2026 | 49,55 | 49,56 | 47,59 | 48,14 | -2,86% | 43.200,00 |
| 27.01.2026 | 50,48 | 50,53 | 49,52 | 49,56 | -1,48% | - |
| 26.01.2026 | 49,53 | 50,41 | 49,39 | 50,30 | 1,58% | - |
| 23.01.2026 | 49,61 | 49,73 | 49,16 | 49,52 | -0,04% | 294,00 |
| 22.01.2026 | 49,88 | 50,33 | 49,44 | 49,54 | -0,61% | 84,00 |
| 21.01.2026 | 49,08 | 50,14 | 48,76 | 49,85 | 1,88% | 3.050,00 |
| 20.01.2026 | 49,80 | 49,82 | 48,84 | 48,93 | -2,06% | 6.802,00 |
| 19.01.2026 | 50,19 | 50,42 | 49,61 | 49,96 | -2,24% | 7.200,00 |
| 16.01.2026 | 51,37 | 51,61 | 50,88 | 51,10 | -0,31% | 702,00 |
| 15.01.2026 | 52,43 | 52,54 | 50,18 | 51,26 | -1,69% | 828,00 |
| 14.01.2026 | 53,23 | 53,57 | 52,00 | 52,14 | -2,03% | 162,00 |
| 13.01.2026 | 53,43 | 53,50 | 52,66 | 53,22 | -0,47% | - |
| 12.01.2026 | 54,25 | 54,81 | 52,87 | 53,47 | -1,05% | - |
| 09.01.2026 | 53,29 | 54,24 | 52,45 | 54,04 | 1,39% | 7.850,00 |
| 08.01.2026 | 52,59 | 53,31 | 52,43 | 53,30 | 0,57% | - |
| 07.01.2026 | 54,53 | 54,59 | 51,91 | 53,00 | -2,82% | 600,00 |
| 06.01.2026 | 54,55 | 55,19 | 54,18 | 54,54 | 0,52% | 690,00 |
| 05.01.2026 | 55,03 | 55,15 | 53,16 | 54,26 | -0,84% | 429,00 |
| 02.01.2026 | 54,96 | 55,98 | 54,59 | 54,72 | -0,22% | 260,00 |
| 30.12.2025 | 55,11 | 55,27 | 54,79 | 54,84 | -1,15% | - |
| 29.12.2025 | 55,97 | 56,26 | 54,77 | 55,48 | -0,75% | 21,00 |
| 23.12.2025 | 56,60 | 56,66 | 55,86 | 55,90 | -1,24% | - |
| 22.12.2025 | 56,45 | 57,21 | 56,15 | 56,60 | -1,60% | - |
| 19.12.2025 | 57,11 | 57,65 | 56,33 | 57,52 | 0,67% | 8,00 |
| 18.12.2025 | 56,52 | 57,51 | 56,19 | 57,14 | 1,29% | - |
| 17.12.2025 | 57,65 | 57,78 | 56,35 | 56,41 | -1,76% | - |
| 16.12.2025 | 56,27 | 57,98 | 55,65 | 57,42 | 1,70% | 20,00 |