50,790€
-0,16%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 50,82 | 51,37 | 50,63 | 50,81 | -0,12% | 285,00 |
| 31.10.2024 | 51,21 | 51,63 | 50,34 | 50,87 | -1,18% | 1.051,00 |
| 30.10.2024 | 52,43 | 53,36 | 50,78 | 51,48 | -4,03% | 3.210,00 |
| 29.10.2024 | 54,18 | 54,75 | 51,96 | 53,64 | -0,91% | 803,00 |
| 28.10.2024 | 54,44 | 54,94 | 53,83 | 54,13 | 0,33% | 742,00 |
| 25.10.2024 | 54,36 | 54,52 | 53,79 | 53,95 | -0,81% | 316,00 |
| 24.10.2024 | 53,82 | 55,49 | 53,82 | 54,39 | 1,23% | 109,00 |
| 23.10.2024 | 54,03 | 54,27 | 53,33 | 53,73 | -0,56% | 193,00 |
| 22.10.2024 | 54,26 | 55,18 | 53,71 | 54,03 | -0,52% | 2.031,00 |
| 21.10.2024 | 55,26 | 55,91 | 54,21 | 54,31 | -1,70% | 352,00 |
| 18.10.2024 | 54,10 | 56,46 | 53,94 | 55,25 | 2,18% | 415,00 |
| 17.10.2024 | 52,72 | 54,23 | 52,33 | 54,07 | 2,42% | 562,00 |
| 16.10.2024 | 52,82 | 53,08 | 51,07 | 52,79 | -0,13% | 1.292,00 |
| 15.10.2024 | 54,76 | 54,92 | 51,02 | 52,86 | -3,56% | 1.030,00 |
| 14.10.2024 | 54,60 | 55,38 | 53,51 | 54,81 | 0,33% | 188,00 |
| 11.10.2024 | 54,78 | 54,92 | 54,27 | 54,63 | -0,36% | 352,00 |
| 10.10.2024 | 54,69 | 55,40 | 53,82 | 54,83 | -0,05% | 1.844,00 |
| 09.10.2024 | 54,18 | 54,89 | 53,64 | 54,86 | 1,09% | 905,00 |
| 08.10.2024 | 54,52 | 54,64 | 52,79 | 54,27 | -1,17% | 2.364,00 |
| 07.10.2024 | 54,10 | 55,15 | 53,54 | 54,91 | 1,33% | 2.156,00 |
| 04.10.2024 | 53,42 | 54,31 | 53,25 | 54,19 | 1,50% | 446,00 |
| 03.10.2024 | 54,70 | 54,88 | 53,29 | 53,39 | -2,87% | 199,00 |
| 02.10.2024 | 55,14 | 56,11 | 54,82 | 54,97 | -0,25% | 183,00 |
| 01.10.2024 | 57,13 | 57,25 | 54,50 | 55,11 | -3,91% | 1.164,00 |
| 30.09.2024 | 57,81 | 58,82 | 56,87 | 57,35 | -0,47% | 1.580,00 |
| 27.09.2024 | 53,43 | 58,62 | 53,10 | 57,62 | 10,36% | 8.060,00 |
| 26.09.2024 | 49,47 | 52,67 | 49,47 | 52,21 | 6,68% | 1.093,00 |
| 25.09.2024 | 48,87 | 49,52 | 48,68 | 48,94 | -0,38% | 191,00 |
| 24.09.2024 | 48,69 | 50,06 | 48,45 | 49,13 | 1,26% | 5.610,00 |
| 23.09.2024 | 48,16 | 49,31 | 47,15 | 48,52 | 1,06% | 741,00 |
| 20.09.2024 | 50,34 | 50,40 | 46,70 | 48,01 | -5,00% | - |
| 19.09.2024 | 50,13 | 51,05 | 49,51 | 50,53 | 1,52% | 405,00 |
| 18.09.2024 | 49,99 | 50,35 | 49,32 | 49,78 | -0,96% | 924,00 |
| 17.09.2024 | 51,24 | 51,28 | 49,00 | 50,26 | -1,97% | 724,00 |
| 16.09.2024 | 51,08 | 51,50 | 50,73 | 51,27 | 0,45% | 1.431,00 |
| 13.09.2024 | 50,96 | 51,50 | 50,68 | 51,04 | 0,10% | 421,00 |
| 12.09.2024 | 50,74 | 51,65 | 50,69 | 50,99 | 0,63% | 935,00 |
| 11.09.2024 | 49,73 | 50,88 | 49,53 | 50,67 | 1,99% | 1.334,00 |
| 10.09.2024 | 50,10 | 50,48 | 49,45 | 49,68 | -1,23% | 623,00 |
| 09.09.2024 | 50,70 | 51,23 | 49,55 | 50,30 | -0,30% | 1.417,00 |
| 06.09.2024 | 50,88 | 51,54 | 50,37 | 50,45 | -0,94% | 180,00 |
| 05.09.2024 | 52,08 | 52,12 | 50,43 | 50,93 | -2,38% | 69,00 |
| 04.09.2024 | 54,02 | 54,18 | 51,95 | 52,17 | -3,62% | 532,00 |
| 03.09.2024 | 54,66 | 55,34 | 54,01 | 54,13 | -1,06% | 590,00 |
| 02.09.2024 | 55,48 | 55,52 | 54,09 | 54,71 | -1,55% | 106,00 |
| 30.08.2024 | 55,30 | 56,05 | 55,25 | 55,57 | 0,69% | 202,00 |
| 29.08.2024 | 55,28 | 55,79 | 54,82 | 55,19 | -0,22% | 257,00 |
| 28.08.2024 | 55,54 | 55,79 | 54,97 | 55,31 | -0,25% | 100,00 |
| 27.08.2024 | 56,21 | 56,37 | 55,37 | 55,45 | -1,18% | 87,00 |
| 26.08.2024 | 55,82 | 56,20 | 55,53 | 56,11 | 0,36% | 1.186,00 |
| 23.08.2024 | 55,56 | 56,05 | 55,19 | 55,91 | 1,01% | 115,00 |
| 22.08.2024 | 55,51 | 56,14 | 55,33 | 55,35 | -0,43% | 430,00 |
| 21.08.2024 | 54,70 | 55,61 | 54,61 | 55,59 | 2,36% | 1.410,00 |
| 20.08.2024 | 54,08 | 54,59 | 54,02 | 54,31 | 0,48% | 20,00 |
| 19.08.2024 | 53,58 | 54,43 | 53,43 | 54,05 | 0,86% | 421,00 |
| 16.08.2024 | 53,49 | 54,02 | 53,19 | 53,59 | 0,32% | 1.129,00 |
| 15.08.2024 | 52,92 | 54,59 | 52,86 | 53,42 | 1,16% | 3.183,00 |
| 14.08.2024 | 52,66 | 53,15 | 52,52 | 52,81 | 0,30% | 171,00 |
| 13.08.2024 | 52,29 | 52,69 | 51,78 | 52,65 | 1,08% | - |
| 12.08.2024 | 52,74 | 52,99 | 52,05 | 52,09 | -0,88% | 428,00 |
| 09.08.2024 | 52,06 | 52,89 | 51,93 | 52,55 | 0,77% | 997,00 |
| 08.08.2024 | 52,12 | 52,40 | 51,19 | 52,15 | 0,50% | 471,00 |
| 07.08.2024 | 52,34 | 52,63 | 51,86 | 51,89 | -0,04% | 28,00 |
| 06.08.2024 | 52,76 | 52,88 | 51,71 | 51,91 | -0,69% | 1.380,00 |
| 05.08.2024 | 51,40 | 52,69 | 51,30 | 52,27 | -1,40% | 148,00 |
| 02.08.2024 | 53,44 | 53,75 | 52,45 | 53,01 | -1,45% | 30,00 |
| 01.08.2024 | 55,02 | 55,02 | 53,56 | 53,79 | -2,34% | 434,00 |
| 31.07.2024 | 55,50 | 55,84 | 54,92 | 55,08 | 0,09% | 232,00 |
| 30.07.2024 | 55,78 | 56,04 | 54,77 | 55,03 | -1,33% | 1.034,00 |
| 29.07.2024 | 56,76 | 56,82 | 55,31 | 55,77 | -1,52% | 190,00 |
| 26.07.2024 | 55,44 | 57,18 | 55,44 | 56,63 | 2,24% | 302,00 |
| 25.07.2024 | 54,83 | 55,77 | 53,75 | 55,39 | 0,86% | 1.581,00 |
| 24.07.2024 | 56,00 | 56,15 | 54,35 | 54,92 | -2,28% | 370,00 |
| 23.07.2024 | 57,00 | 57,43 | 56,14 | 56,20 | -1,56% | 263,00 |
| 22.07.2024 | 56,76 | 57,23 | 56,45 | 57,09 | 0,88% | 201,00 |
| 19.07.2024 | 56,76 | 56,93 | 56,07 | 56,59 | 0,04% | 200,00 |
| 18.07.2024 | 56,86 | 57,67 | 56,31 | 56,57 | -0,18% | 234,00 |
| 17.07.2024 | 56,46 | 57,04 | 56,06 | 56,67 | -0,21% | 188,00 |
| 16.07.2024 | 56,70 | 56,79 | 55,76 | 56,79 | 0,11% | 281,00 |
| 15.07.2024 | 58,18 | 58,20 | 56,67 | 56,73 | -2,58% | 1.138,00 |
| 12.07.2024 | 57,22 | 58,60 | 57,20 | 58,23 | 2,00% | 276,00 |
| 11.07.2024 | 56,76 | 57,44 | 56,66 | 57,09 | 0,49% | 225,00 |
| 10.07.2024 | 55,52 | 56,85 | 55,23 | 56,81 | 2,19% | 1.634,00 |
| 09.07.2024 | 56,24 | 56,99 | 55,46 | 55,59 | -1,14% | 98,00 |
| 08.07.2024 | 56,48 | 57,04 | 55,91 | 56,23 | -0,95% | 110,00 |
| 05.07.2024 | 56,50 | 57,44 | 56,40 | 56,77 | 0,53% | 208,00 |
| 04.07.2024 | 56,60 | 57,03 | 56,08 | 56,47 | -0,25% | 109,00 |
| 03.07.2024 | 57,18 | 57,34 | 56,32 | 56,61 | -0,77% | 20,00 |
| 02.07.2024 | 57,50 | 57,52 | 56,36 | 57,05 | -0,97% | 94,00 |
| 01.07.2024 | 57,98 | 58,37 | 57,15 | 57,61 | 0,91% | 1.077,00 |
| 28.06.2024 | 57,37 | 57,69 | 56,80 | 57,09 | -0,40% | 75,00 |
| 27.06.2024 | 58,55 | 59,11 | 57,15 | 57,32 | -2,10% | 838,00 |
| 26.06.2024 | 58,96 | 59,02 | 57,92 | 58,55 | -0,31% | 892,00 |
| 25.06.2024 | 58,05 | 58,94 | 57,53 | 58,73 | 1,29% | 766,00 |
| 24.06.2024 | 56,88 | 58,44 | 56,84 | 57,98 | 2,06% | 487,00 |
| 21.06.2024 | 57,08 | 57,10 | 56,16 | 56,81 | -0,42% | 394,00 |
| 20.06.2024 | 56,66 | 57,69 | 56,36 | 57,05 | 0,92% | 212,00 |
| 19.06.2024 | 57,66 | 57,96 | 56,00 | 56,53 | -1,91% | 243,00 |
| 18.06.2024 | 59,46 | 59,62 | 56,67 | 57,63 | -3,00% | 11.124,00 |
| 17.06.2024 | 58,76 | 59,45 | 58,44 | 59,41 | 1,40% | 314,00 |