49,920€
-1,93%
Echtzeit-Aktienkurs Moncler S.p.A.
Bid:
Ask:
Aktienkurse zur Moncler S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 50,88 | 51,11 | 49,67 | 49,92 | -1,93% | 659,00 |
| 16.07.2025 | 50,31 | 51,02 | 50,17 | 50,90 | 0,83% | 1.439,00 |
| 15.07.2025 | 50,41 | 51,02 | 50,32 | 50,48 | 0,30% | 1.552,00 |
| 14.07.2025 | 50,53 | 50,55 | 49,68 | 50,33 | -1,20% | 714,00 |
| 11.07.2025 | 51,83 | 51,96 | 50,31 | 50,94 | -2,04% | 902,00 |
| 10.07.2025 | 51,33 | 52,15 | 51,17 | 52,00 | 1,09% | 580,00 |
| 09.07.2025 | 51,69 | 51,77 | 50,68 | 51,44 | -0,54% | 610,00 |
| 08.07.2025 | 51,47 | 51,84 | 50,99 | 51,72 | 0,82% | 358,00 |
| 07.07.2025 | 50,93 | 51,68 | 50,54 | 51,30 | 1,18% | 889,00 |
| 04.07.2025 | 51,03 | 51,19 | 50,42 | 50,70 | -1,05% | 1.063,00 |
| 03.07.2025 | 51,57 | 51,74 | 50,58 | 51,24 | -0,62% | 396,00 |
| 02.07.2025 | 49,83 | 51,62 | 49,20 | 51,56 | 3,86% | 1.773,00 |
| 01.07.2025 | 48,50 | 49,80 | 48,05 | 49,65 | 2,39% | 1.080,00 |
| 30.06.2025 | 47,50 | 48,90 | 47,16 | 48,49 | 1,27% | 3.124,00 |
| 27.06.2025 | 47,35 | 48,35 | 47,21 | 47,88 | 1,27% | 1.426,00 |
| 26.06.2025 | 48,26 | 48,44 | 47,00 | 47,28 | -1,91% | 1.654,00 |
| 25.06.2025 | 48,74 | 48,89 | 48,00 | 48,20 | -1,13% | 526,00 |
| 24.06.2025 | 48,95 | 49,56 | 48,35 | 48,75 | 0,85% | 1.786,00 |
| 23.06.2025 | 48,73 | 48,90 | 47,75 | 48,34 | -1,06% | 1.162,00 |
| 20.06.2025 | 49,20 | 49,37 | 48,37 | 48,86 | 0,02% | 1.337,00 |
| 19.06.2025 | 50,13 | 50,17 | 48,60 | 48,85 | -3,16% | 782,00 |
| 18.06.2025 | 51,12 | 51,48 | 50,34 | 50,44 | -1,41% | 547,00 |
| 17.06.2025 | 50,85 | 51,60 | 50,69 | 51,16 | 0,20% | 475,00 |
| 16.06.2025 | 50,60 | 51,45 | 50,58 | 51,06 | 1,13% | 1.958,00 |
| 13.06.2025 | 51,19 | 51,44 | 50,39 | 50,49 | -3,13% | 975,00 |
| 12.06.2025 | 52,99 | 53,09 | 51,83 | 52,12 | -2,14% | 832,00 |
| 11.06.2025 | 54,01 | 54,18 | 53,18 | 53,26 | -1,55% | 1.391,00 |
| 10.06.2025 | 53,36 | 54,16 | 53,23 | 54,10 | 1,29% | 708,00 |
| 09.06.2025 | 54,08 | 54,47 | 53,39 | 53,41 | -1,09% | 523,00 |
| 06.06.2025 | 53,25 | 54,10 | 53,18 | 54,00 | 1,68% | 239,00 |
| 05.06.2025 | 54,91 | 55,48 | 52,97 | 53,11 | -3,37% | 924,00 |
| 04.06.2025 | 55,01 | 55,42 | 54,68 | 54,96 | 0,15% | 1.900,00 |
| 03.06.2025 | 54,91 | 55,00 | 54,38 | 54,88 | -0,36% | 519,00 |
| 02.06.2025 | 54,87 | 55,08 | 53,62 | 55,08 | -0,18% | 1.612,00 |
| 30.05.2025 | 55,13 | 55,77 | 54,72 | 55,18 | 0,22% | 801,00 |
| 29.05.2025 | 55,51 | 56,80 | 54,82 | 55,06 | 0,29% | 566,00 |
| 28.05.2025 | 55,23 | 55,40 | 54,78 | 54,90 | -0,90% | 851,00 |
| 27.05.2025 | 54,51 | 55,44 | 53,96 | 55,40 | 1,54% | 306,00 |
| 26.05.2025 | 54,91 | 55,03 | 54,31 | 54,56 | 0,76% | 998,00 |
| 23.05.2025 | 54,83 | 54,96 | 52,67 | 54,15 | -1,26% | 1.119,00 |
| 22.05.2025 | 56,57 | 56,78 | 54,61 | 54,84 | -2,87% | 1.875,00 |
| 21.05.2025 | 57,21 | 57,34 | 56,14 | 56,46 | -1,57% | 1.418,00 |
| 20.05.2025 | 56,41 | 57,50 | 55,61 | 57,36 | 1,38% | 1.371,00 |
| 19.05.2025 | 57,54 | 57,67 | 55,03 | 56,58 | -4,49% | 806,00 |
| 16.05.2025 | 58,49 | 59,36 | 57,94 | 59,24 | 1,26% | 1.024,00 |
| 15.05.2025 | 58,17 | 58,60 | 57,72 | 58,50 | 0,24% | 538,00 |
| 14.05.2025 | 58,07 | 58,94 | 57,38 | 58,36 | 0,55% | 475,00 |
| 13.05.2025 | 57,07 | 58,32 | 56,96 | 58,04 | 1,22% | 6.162,00 |
| 12.05.2025 | 55,01 | 57,74 | 54,88 | 57,34 | 5,21% | 1.024,00 |
| 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 |