52,740€
-1,90%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 53,21 | 53,80 | 52,16 | 52,78 | -1,82% | 1.456,00 |
| 11.03.2026 | 54,99 | 55,33 | 53,62 | 53,76 | -2,01% | 827,00 |
| 10.03.2026 | 55,07 | 56,03 | 54,76 | 54,86 | -0,72% | 2.737,00 |
| 09.03.2026 | 53,62 | 55,56 | 53,33 | 55,26 | 0,22% | 5.332,00 |
| 06.03.2026 | 54,53 | 55,22 | 53,89 | 55,14 | 1,58% | 804,00 |
| 05.03.2026 | 53,69 | 55,18 | 53,03 | 54,28 | -0,06% | 4.755,00 |
| 04.03.2026 | 52,67 | 54,34 | 52,26 | 54,31 | 1,97% | 2.049,00 |
| 03.03.2026 | 56,05 | 56,09 | 52,55 | 53,26 | -5,77% | 1.322,00 |
| 02.03.2026 | 57,19 | 57,38 | 55,73 | 56,52 | -2,79% | 2.198,00 |
| 27.02.2026 | 58,59 | 58,78 | 57,81 | 58,14 | -0,89% | 32.863,00 |
| 26.02.2026 | 57,73 | 59,30 | 57,32 | 58,66 | 1,31% | 3.646,00 |
| 25.02.2026 | 57,80 | 58,28 | 57,35 | 57,90 | 0,17% | 780,00 |
| 24.02.2026 | 57,67 | 58,62 | 57,38 | 57,80 | 0,38% | 2.013,00 |
| 23.02.2026 | 57,03 | 58,24 | 56,52 | 57,58 | 0,98% | 2.625,00 |
| 20.02.2026 | 53,61 | 58,26 | 53,52 | 57,02 | 13,50% | 6.022,00 |
| 19.02.2026 | 50,31 | 50,62 | 49,11 | 50,24 | 0,04% | 595,00 |
| 18.02.2026 | 50,41 | 50,69 | 49,71 | 50,22 | -0,20% | 513,00 |
| 17.02.2026 | 50,07 | 50,82 | 49,80 | 50,32 | 0,08% | 489,00 |
| 16.02.2026 | 50,73 | 51,15 | 50,16 | 50,28 | -0,67% | 953,00 |
| 13.02.2026 | 51,14 | 51,28 | 50,35 | 50,62 | -1,36% | 900,00 |
| 12.02.2026 | 51,29 | 52,28 | 51,08 | 51,32 | 0,04% | 1.022,00 |
| 11.02.2026 | 50,79 | 51,52 | 50,36 | 51,30 | 0,96% | 1.631,00 |
| 10.02.2026 | 49,81 | 50,85 | 49,69 | 50,81 | 2,53% | 1.689,00 |
| 09.02.2026 | 48,54 | 49,63 | 48,40 | 49,56 | 2,33% | 785,00 |
| 06.02.2026 | 48,70 | 48,72 | 46,92 | 48,43 | -0,53% | 1.520,00 |
| 05.02.2026 | 48,65 | 49,14 | 47,68 | 48,69 | 0,21% | 1.930,00 |
| 04.02.2026 | 48,14 | 48,90 | 47,99 | 48,59 | 1,14% | 867,00 |
| 03.02.2026 | 49,09 | 49,25 | 47,36 | 48,04 | -1,86% | 2.047,00 |
| 02.02.2026 | 48,37 | 49,45 | 48,30 | 48,95 | 0,33% | 1.622,00 |
| 30.01.2026 | 48,13 | 49,33 | 48,08 | 48,79 | 1,06% | 1.172,00 |
| 29.01.2026 | 48,36 | 48,93 | 47,00 | 48,28 | 0,15% | 4.143,00 |
| 28.01.2026 | 49,55 | 49,59 | 47,59 | 48,21 | -2,88% | 2.259,00 |
| 27.01.2026 | 50,48 | 50,53 | 49,57 | 49,64 | -1,32% | 425,00 |
| 26.01.2026 | 49,53 | 50,52 | 49,41 | 50,30 | 1,34% | 761,00 |
| 23.01.2026 | 49,61 | 49,80 | 49,16 | 49,64 | -0,04% | 5.150,00 |
| 22.01.2026 | 49,88 | 50,33 | 49,44 | 49,66 | -0,56% | 1.663,00 |
| 21.01.2026 | 48,76 | 50,14 | 48,52 | 49,94 | 2,09% | 4.880,00 |
| 20.01.2026 | 49,80 | 49,88 | 48,85 | 48,92 | -2,08% | 1.759,00 |
| 19.01.2026 | 50,16 | 50,37 | 49,62 | 49,96 | -2,13% | 3.103,00 |
| 16.01.2026 | 51,37 | 51,60 | 50,90 | 51,04 | -0,58% | 392,00 |
| 15.01.2026 | 52,43 | 52,54 | 50,17 | 51,34 | -1,52% | 1.627,00 |
| 14.01.2026 | 53,23 | 53,53 | 52,03 | 52,13 | -2,05% | 1.334,00 |
| 13.01.2026 | 53,56 | 53,56 | 52,68 | 53,22 | -0,30% | 466,00 |
| 12.01.2026 | 54,12 | 54,81 | 52,87 | 53,38 | -1,40% | 984,00 |
| 09.01.2026 | 53,27 | 54,20 | 52,53 | 54,14 | 1,69% | 603,00 |
| 08.01.2026 | 52,61 | 53,26 | 52,46 | 53,24 | 0,41% | 1.255,00 |
| 07.01.2026 | 54,53 | 54,59 | 51,94 | 53,02 | -3,27% | 1.248,00 |
| 06.01.2026 | 54,55 | 55,19 | 54,18 | 54,81 | 0,83% | 2.739,00 |
| 05.01.2026 | 55,01 | 55,16 | 53,19 | 54,36 | -0,80% | 2.058,00 |
| 02.01.2026 | 54,98 | 55,94 | 54,52 | 54,80 | -0,62% | 689,00 |
| 30.12.2025 | 55,11 | 55,16 | 54,81 | 55,14 | 0,00% | 1.023,00 |
| 29.12.2025 | 55,97 | 56,25 | 54,77 | 55,14 | -1,36% | 2.219,00 |
| 23.12.2025 | 56,60 | 56,74 | 55,86 | 55,90 | -1,27% | 925,00 |
| 22.12.2025 | 56,45 | 57,14 | 56,17 | 56,62 | 0,14% | 18.857,00 |
| 19.12.2025 | 57,11 | 57,63 | 56,35 | 56,54 | -1,02% | 988,00 |
| 18.12.2025 | 56,52 | 57,45 | 56,24 | 57,12 | 1,22% | 1.958,00 |
| 17.12.2025 | 57,65 | 57,75 | 56,34 | 56,43 | -2,00% | 1.390,00 |
| 16.12.2025 | 56,27 | 57,98 | 55,54 | 57,58 | 0,38% | 7.785,00 |
| 15.12.2025 | 56,13 | 57,54 | 55,98 | 57,36 | 2,43% | 352,00 |
| 12.12.2025 | 56,05 | 56,83 | 55,78 | 56,00 | 0,25% | 846,00 |
| 11.12.2025 | 56,32 | 57,15 | 55,78 | 55,86 | -1,72% | 1.356,00 |
| 10.12.2025 | 57,06 | 57,11 | 55,76 | 56,84 | -0,39% | 1.305,00 |
| 09.12.2025 | 57,77 | 57,91 | 56,71 | 57,06 | -1,11% | 676,00 |
| 08.12.2025 | 57,93 | 58,41 | 57,60 | 57,70 | -0,52% | 998,00 |
| 05.12.2025 | 57,85 | 58,34 | 57,18 | 58,00 | 0,66% | 884,00 |
| 04.12.2025 | 58,33 | 58,59 | 57,52 | 57,62 | -1,03% | 719,00 |
| 03.12.2025 | 58,61 | 58,69 | 57,02 | 58,22 | -0,58% | 1.186,00 |
| 02.12.2025 | 58,19 | 59,15 | 57,71 | 58,56 | 0,65% | 1.169,00 |
| 01.12.2025 | 57,95 | 58,34 | 56,93 | 58,18 | -0,07% | 1.438,00 |
| 28.11.2025 | 58,16 | 58,64 | 57,39 | 58,22 | 1,75% | 863,00 |
| 27.11.2025 | 56,92 | 57,94 | 56,82 | 57,22 | 0,03% | 934,00 |
| 26.11.2025 | 56,63 | 57,36 | 56,06 | 57,20 | 1,31% | 551,00 |
| 25.11.2025 | 56,39 | 56,56 | 55,41 | 56,46 | 0,11% | 577,00 |
| 24.11.2025 | 56,63 | 57,22 | 56,08 | 56,40 | -0,46% | 1.028,00 |
| 21.11.2025 | 56,10 | 56,82 | 55,70 | 56,66 | 0,34% | 1.303,00 |
| 20.11.2025 | 56,59 | 57,42 | 56,06 | 56,47 | 0,70% | 1.759,00 |
| 19.11.2025 | 55,35 | 56,30 | 54,87 | 56,08 | 1,08% | 828,00 |
| 18.11.2025 | 55,13 | 55,62 | 54,64 | 55,48 | 0,11% | 3.743,00 |
| 17.11.2025 | 57,14 | 57,52 | 55,36 | 55,42 | -3,08% | 747,00 |
| 14.11.2025 | 58,11 | 58,24 | 56,14 | 57,18 | -1,28% | 2.407,00 |
| 13.11.2025 | 58,71 | 59,40 | 57,66 | 57,92 | -1,43% | 2.322,00 |
| 12.11.2025 | 57,83 | 59,05 | 57,64 | 58,76 | 1,66% | 3.298,00 |
| 11.11.2025 | 56,63 | 58,21 | 56,59 | 57,80 | 1,90% | 5.111,00 |
| 10.11.2025 | 55,77 | 56,76 | 55,75 | 56,72 | 2,53% | 2.301,00 |
| 07.11.2025 | 53,89 | 55,74 | 53,78 | 55,32 | 2,63% | 1.518,00 |
| 06.11.2025 | 53,43 | 54,63 | 53,32 | 53,90 | 0,19% | 1.632,00 |
| 05.11.2025 | 51,69 | 53,99 | 51,45 | 53,80 | 3,98% | 1.973,00 |
| 04.11.2025 | 52,45 | 53,32 | 51,46 | 51,74 | -1,93% | 1.855,00 |
| 03.11.2025 | 52,09 | 52,90 | 51,46 | 52,76 | 1,54% | 1.166,00 |
| 31.10.2025 | 51,91 | 52,24 | 51,57 | 51,96 | -0,04% | 920,00 |
| 30.10.2025 | 51,85 | 52,30 | 51,29 | 51,98 | 0,31% | 1.089,00 |
| 29.10.2025 | 54,10 | 54,56 | 51,51 | 51,82 | -2,96% | 2.909,00 |
| 28.10.2025 | 53,69 | 54,85 | 52,54 | 53,40 | -0,78% | 5.715,00 |
| 27.10.2025 | 53,67 | 54,12 | 52,96 | 53,82 | 1,01% | 1.617,00 |
| 24.10.2025 | 53,83 | 54,13 | 52,83 | 53,28 | -0,52% | 822,00 |
| 23.10.2025 | 52,25 | 53,69 | 52,15 | 53,56 | 2,68% | 1.053,00 |
| 22.10.2025 | 53,02 | 53,26 | 51,69 | 52,16 | -1,95% | 1.089,00 |
| 21.10.2025 | 53,33 | 53,65 | 52,75 | 53,20 | -0,41% | 593,00 |
| 20.10.2025 | 52,84 | 53,52 | 52,31 | 53,42 | 1,14% | 1.131,00 |
| 17.10.2025 | 52,19 | 52,90 | 51,96 | 52,82 | 0,92% | 1.231,00 |