54,520€
0,11%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,63 | 55,08 | 54,17 | 54,50 | 0,07% | 503,00 |
| 08.05.2025 | 55,23 | 55,34 | 54,06 | 54,46 | -1,09% | 1.277,00 |
| 07.05.2025 | 55,31 | 55,60 | 54,44 | 55,06 | -0,04% | 1.351,00 |
| 06.05.2025 | 55,21 | 55,68 | 54,71 | 55,08 | -0,43% | 394,00 |
| 05.05.2025 | 54,73 | 55,67 | 54,71 | 55,32 | 0,62% | 581,00 |
| 02.05.2025 | 54,29 | 55,32 | 54,07 | 54,98 | 1,22% | 3.201,00 |
| 30.04.2025 | 54,15 | 54,56 | 53,28 | 54,32 | -0,04% | 2.011,00 |
| 29.04.2025 | 54,63 | 55,10 | 53,82 | 54,34 | -0,59% | 1.083,00 |
| 28.04.2025 | 54,94 | 55,62 | 54,38 | 54,66 | -0,83% | 708,00 |
| 25.04.2025 | 54,21 | 55,33 | 54,14 | 55,12 | 1,81% | 3.613,00 |
| 24.04.2025 | 53,82 | 54,54 | 53,41 | 54,14 | -0,70% | 9.388,00 |
| 23.04.2025 | 55,11 | 55,88 | 54,28 | 54,52 | -0,11% | 6.098,00 |
| 22.04.2025 | 53,57 | 54,74 | 52,60 | 54,58 | 1,60% | 7.926,00 |
| 17.04.2025 | 57,00 | 58,26 | 53,24 | 53,72 | -4,40% | 2.419,00 |
| 16.04.2025 | 53,93 | 57,11 | 53,40 | 56,19 | 2,54% | 5.519,00 |
| 15.04.2025 | 53,91 | 55,06 | 52,92 | 54,80 | 1,22% | 3.950,00 |
| 14.04.2025 | 54,21 | 55,03 | 53,47 | 54,14 | 0,30% | 8.160,00 |
| 11.04.2025 | 53,41 | 54,16 | 51,88 | 53,98 | 1,73% | 1.438,00 |
| 10.04.2025 | 55,05 | 55,42 | 51,68 | 53,06 | -4,33% | 3.224,00 |
| 09.04.2025 | 49,83 | 55,91 | 49,36 | 55,46 | 10,48% | 2.321,00 |
| 08.04.2025 | 50,94 | 52,48 | 49,17 | 50,20 | 0,70% | 4.532,00 |
| 07.04.2025 | 50,54 | 51,95 | 48,17 | 49,85 | -4,08% | 10.477,00 |
| 04.04.2025 | 55,01 | 55,31 | 51,97 | 51,97 | -5,61% | 3.402,00 |
| 03.04.2025 | 56,35 | 56,78 | 54,82 | 55,06 | -4,81% | 4.056,00 |
| 02.04.2025 | 57,55 | 58,36 | 56,53 | 57,84 | 0,42% | 6.915,00 |
| 01.04.2025 | 57,21 | 57,71 | 56,56 | 57,60 | 0,49% | 7.179,00 |
| 31.03.2025 | 56,61 | 57,38 | 55,86 | 57,32 | 0,84% | 6.173,00 |
| 28.03.2025 | 58,57 | 58,69 | 56,45 | 56,84 | -3,43% | 11.007,00 |
| 27.03.2025 | 58,37 | 59,22 | 57,69 | 58,86 | 0,62% | 2.609,00 |
| 26.03.2025 | 60,09 | 60,31 | 58,28 | 58,50 | -2,79% | 27.910,00 |
| 25.03.2025 | 60,12 | 60,35 | 59,34 | 60,18 | -0,07% | 4.344,00 |
| 24.03.2025 | 60,96 | 61,18 | 59,03 | 60,22 | -0,58% | 4.270,00 |
| 21.03.2025 | 61,49 | 61,55 | 60,11 | 60,57 | -1,61% | 3.416,00 |
| 20.03.2025 | 61,60 | 61,95 | 60,96 | 61,56 | -0,31% | 1.997,00 |
| 19.03.2025 | 61,91 | 62,02 | 60,20 | 61,75 | 0,72% | 61.798,00 |
| 18.03.2025 | 61,18 | 61,89 | 61,05 | 61,31 | 0,23% | 2.245,00 |
| 17.03.2025 | 61,36 | 61,36 | 60,50 | 61,17 | -0,71% | 3.401,00 |
| 14.03.2025 | 60,42 | 62,35 | 59,99 | 61,61 | 2,63% | 1.547,00 |
| 13.03.2025 | 61,39 | 62,31 | 59,80 | 60,03 | -2,36% | 220,00 |
| 12.03.2025 | 62,06 | 62,31 | 60,75 | 61,48 | -0,76% | 161,00 |
| 11.03.2025 | 62,98 | 63,06 | 60,88 | 61,95 | -1,15% | 938,00 |
| 10.03.2025 | 62,12 | 62,96 | 61,84 | 62,67 | 0,58% | - |
| 07.03.2025 | 62,72 | 63,04 | 61,13 | 62,31 | -0,92% | 1.848,00 |
| 06.03.2025 | 64,64 | 64,76 | 62,81 | 62,89 | -2,33% | 286,00 |
| 05.03.2025 | 65,30 | 65,48 | 63,24 | 64,39 | -0,62% | 529,00 |
| 04.03.2025 | 65,64 | 65,64 | 64,11 | 64,79 | -1,25% | 1.527,00 |
| 03.03.2025 | 66,70 | 66,70 | 65,23 | 65,61 | -0,88% | 2.705,00 |
| 28.02.2025 | 64,62 | 66,39 | 64,50 | 66,19 | 1,88% | 988,00 |
| 27.02.2025 | 64,83 | 65,71 | 63,92 | 64,97 | 0,40% | 1.533,00 |
| 26.02.2025 | 65,02 | 66,05 | 64,51 | 64,71 | 0,03% | 1.419,00 |
| 25.02.2025 | 65,39 | 65,87 | 64,21 | 64,69 | -1,61% | 992,00 |
| 24.02.2025 | 67,89 | 67,89 | 65,73 | 65,75 | -2,55% | 1.793,00 |
| 21.02.2025 | 66,50 | 68,16 | 66,46 | 67,47 | 1,57% | 301,00 |
| 20.02.2025 | 66,02 | 66,79 | 65,61 | 66,43 | 0,76% | 2.590,00 |
| 19.02.2025 | 66,60 | 66,68 | 65,35 | 65,93 | -1,08% | 2.205,00 |
| 18.02.2025 | 65,68 | 66,67 | 65,24 | 66,65 | 1,34% | 1.400,00 |
| 17.02.2025 | 67,30 | 67,30 | 65,60 | 65,77 | -2,20% | 874,00 |
| 14.02.2025 | 68,64 | 69,71 | 66,40 | 67,25 | -2,20% | 3.816,00 |
| 13.02.2025 | 62,72 | 68,76 | 62,64 | 68,76 | 9,79% | 5.243,00 |
| 12.02.2025 | 62,47 | 63,07 | 61,25 | 62,63 | 0,26% | 804,00 |
| 11.02.2025 | 60,92 | 62,51 | 60,84 | 62,47 | 2,43% | 257,00 |
| 10.02.2025 | 60,68 | 61,03 | 60,47 | 60,99 | 0,89% | 170,00 |
| 07.02.2025 | 62,02 | 62,06 | 60,43 | 60,45 | -2,33% | 1.377,00 |
| 06.02.2025 | 61,10 | 62,37 | 60,55 | 61,89 | 1,38% | 530,00 |
| 05.02.2025 | 61,00 | 61,09 | 60,37 | 61,05 | -0,29% | 160,00 |
| 04.02.2025 | 61,06 | 61,50 | 60,38 | 61,23 | 0,56% | 786,00 |
| 03.02.2025 | 59,56 | 61,20 | 59,50 | 60,89 | -0,10% | 253,00 |
| 31.01.2025 | 60,96 | 62,27 | 60,87 | 60,95 | -0,08% | 951,00 |
| 30.01.2025 | 61,08 | 61,46 | 60,33 | 61,00 | 0,18% | 668,00 |
| 29.01.2025 | 60,00 | 61,12 | 59,51 | 60,89 | 1,91% | 628,00 |
| 28.01.2025 | 61,86 | 62,46 | 59,50 | 59,75 | -3,77% | 1.605,00 |
| 27.01.2025 | 60,56 | 62,20 | 60,00 | 62,09 | 1,55% | 4.674,00 |
| 24.01.2025 | 59,77 | 62,80 | 59,65 | 61,14 | 2,38% | 1.569,00 |
| 23.01.2025 | 58,28 | 59,78 | 58,20 | 59,72 | 2,59% | 766,00 |
| 22.01.2025 | 58,34 | 58,87 | 57,92 | 58,21 | -0,27% | 269,00 |
| 21.01.2025 | 57,43 | 58,39 | 57,31 | 58,37 | 1,32% | 1.859,00 |
| 20.01.2025 | 57,50 | 58,09 | 57,06 | 57,61 | 0,21% | 1.765,00 |
| 17.01.2025 | 56,88 | 57,91 | 56,00 | 57,49 | 1,23% | 920,00 |
| 16.01.2025 | 53,72 | 58,58 | 53,72 | 56,79 | 6,29% | 10.042,00 |
| 15.01.2025 | 53,36 | 53,66 | 52,46 | 53,43 | 0,11% | 5.448,00 |
| 14.01.2025 | 53,11 | 53,92 | 52,62 | 53,37 | 0,70% | 946,00 |
| 13.01.2025 | 52,97 | 54,01 | 52,51 | 53,00 | -0,39% | 5.092,00 |
| 10.01.2025 | 52,88 | 53,92 | 52,75 | 53,21 | 0,42% | 510,00 |
| 09.01.2025 | 51,96 | 53,12 | 51,42 | 52,99 | 1,81% | 322,00 |
| 08.01.2025 | 52,52 | 52,53 | 51,25 | 52,05 | -0,76% | 13.989,00 |
| 07.01.2025 | 51,02 | 52,67 | 51,02 | 52,45 | 2,70% | 360,00 |
| 06.01.2025 | 49,53 | 51,63 | 49,46 | 51,07 | 3,43% | 417,00 |
| 03.01.2025 | 50,82 | 50,97 | 49,19 | 49,38 | -2,63% | 230,00 |
| 02.01.2025 | 51,30 | 51,55 | 49,79 | 50,71 | -1,23% | 2.364,00 |
| 30.12.2024 | 50,88 | 51,54 | 50,71 | 51,34 | 0,88% | 378,00 |
| 27.12.2024 | 50,02 | 50,95 | 49,75 | 50,89 | 1,44% | 3.225,00 |
| 23.12.2024 | 50,30 | 50,58 | 49,81 | 50,17 | -0,24% | 608,00 |
| 20.12.2024 | 49,71 | 50,64 | 49,41 | 50,29 | 0,69% | 824,00 |
| 19.12.2024 | 49,76 | 50,30 | 49,52 | 49,95 | 0,18% | 776,00 |
| 18.12.2024 | 51,40 | 51,42 | 49,77 | 49,86 | -2,95% | 575,00 |
| 17.12.2024 | 51,27 | 51,71 | 50,45 | 51,37 | -0,04% | 269,00 |
| 16.12.2024 | 51,25 | 51,73 | 51,04 | 51,39 | 0,08% | 264,00 |
| 13.12.2024 | 52,12 | 52,28 | 51,16 | 51,35 | -1,53% | 6.445,00 |
| 12.12.2024 | 52,16 | 52,93 | 51,81 | 52,15 | -0,15% | 477,00 |
| 11.12.2024 | 51,40 | 52,34 | 50,89 | 52,23 | 1,67% | 391,00 |